KissMeData/246250/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202300	246619500	9580	9580	9580	9580	1055
3	20230918	202200	246619500	9580	9580	9580	9580	0
4	20230918	202100	246619500	9580	9580	9580	9580	0
5	20230918	202000	246619500	9580	9580	9580	9580	0
6	20230918	201900	246619500	9580	9580	9580	9580	0
7	20230918	201800	246619500	9580	9580	9580	9580	0
8	20230918	201700	246619500	9580	9580	9580	9580	0
9	20230918	201600	246619500	9580	9580	9580	9580	0
10	20230918	201500	246619500	9580	9580	9580	9580	0
11	20230918	201400	246619500	9580	9580	9580	9580	0
12	20230918	201300	246619500	9580	9580	9580	9580	0
13	20230918	201200	246619500	9580	9580	9580	9580	0
14	20230918	201100	246619500	9580	9580	9580	9580	0
15	20230918	201000	246619500	9580	9580	9580	9580	0
16	20230918	200900	246619500	9580	9580	9580	9580	0
17	20230918	200800	246619500	9580	9580	9580	9580	0
18	20230918	200700	246619500	9580	9580	9580	9580	0
19	20230918	200600	246619500	9580	9580	9580	9580	0
20	20230918	200500	246619500	9580	9580	9580	9580	0
21	20230918	200400	246619500	9580	9580	9580	9580	0
22	20230918	200300	246619500	9580	9580	9580	9580	0
23	20230918	200200	246619500	9580	9580	9580	9580	0
24	20230918	200100	246619500	9580	9580	9580	9580	0
25	20230918	200000	246619500	9580	9580	9580	9580	0
26	20230918	195900	246619500	9580	9580	9580	9580	0
27	20230918	195800	246619500	9580	9580	9580	9580	0
28	20230918	195700	246619500	9580	9580	9580	9580	0
29	20230918	195600	246619500	9580	9580	9580	9580	0
30	20230918	195500	246619500	9580	9580	9580	9580	0
31	20230918	195400	246619500	9580	9580	9580	9580	0
32	20230918	195300	246619500	9580	9580	9580	9580	1055
33	20230918	195200	246619500	9580	9580	9580	9580	0
34	20230918	195100	246619500	9580	9580	9580	9580	0
35	20230918	195000	246619500	9580	9580	9580	9580	0
36	20230918	194900	246619500	9580	9580	9580	9580	0
37	20230918	194800	246619500	9580	9580	9580	9580	0
38	20230918	194700	246619500	9580	9580	9580	9580	0
39	20230918	194600	246619500	9580	9580	9580	9580	0
40	20230918	194500	246619500	9580	9580	9580	9580	0
41	20230918	194400	246619500	9580	9580	9580	9580	0
42	20230918	194300	246619500	9580	9580	9580	9580	0
43	20230918	194200	246619500	9580	9580	9580	9580	0
44	20230918	194100	246619500	9580	9580	9580	9580	0
45	20230918	194000	246619500	9580	9580	9580	9580	0
46	20230918	193900	246619500	9580	9580	9580	9580	0
47	20230918	193800	246619500	9580	9580	9580	9580	0
48	20230918	193700	246619500	9580	9580	9580	9580	0
49	20230918	193600	246619500	9580	9580	9580	9580	0
50	20230918	193500	246619500	9580	9580	9580	9580	0
51	20230918	193400	246619500	9580	9580	9580	9580	0
52	20230918	193300	246619500	9580	9580	9580	9580	0
53	20230918	193200	246619500	9580	9580	9580	9580	0
54	20230918	193100	246619500	9580	9580	9580	9580	0
55	20230918	193000	246619500	9580	9580	9580	9580	0
56	20230918	192900	246619500	9580	9580	9580	9580	0
57	20230918	192800	246619500	9580	9580	9580	9580	0
58	20230918	192700	246619500	9580	9580	9580	9580	0
59	20230918	192600	246619500	9580	9580	9580	9580	0
60	20230918	192500	246619500	9580	9580	9580	9580	0
61	20230918	192400	246619500	9580	9580	9580	9580	0
62	20230918	192300	246619500	9580	9580	9580	9580	1055
63	20230918	192200	246619500	9580	9580	9580	9580	0
64	20230918	192100	246619500	9580	9580	9580	9580	0
65	20230918	192000	246619500	9580	9580	9580	9580	0
66	20230918	191900	246619500	9580	9580	9580	9580	0
67	20230918	191800	246619500	9580	9580	9580	9580	0
68	20230918	191700	246619500	9580	9580	9580	9580	0
69	20230918	191600	246619500	9580	9580	9580	9580	0
70	20230918	191500	246619500	9580	9580	9580	9580	0
71	20230918	191400	246619500	9580	9580	9580	9580	0
72	20230918	191300	246619500	9580	9580	9580	9580	0
73	20230918	191200	246619500	9580	9580	9580	9580	0
74	20230918	191100	246619500	9580	9580	9580	9580	0
75	20230918	191000	246619500	9580	9580	9580	9580	0
76	20230918	190900	246619500	9580	9580	9580	9580	0
77	20230918	190800	246619500	9580	9580	9580	9580	0
78	20230918	190700	246619500	9580	9580	9580	9580	0
79	20230918	190600	246619500	9580	9580	9580	9580	0
80	20230918	190500	246619500	9580	9580	9580	9580	0
81	20230918	190400	246619500	9580	9580	9580	9580	0
82	20230918	190300	246619500	9580	9580	9580	9580	0
83	20230918	190200	246619500	9580	9580	9580	9580	0
84	20230918	190100	246619500	9580	9580	9580	9580	0
85	20230918	190000	246619500	9580	9580	9580	9580	0
86	20230918	185900	246619500	9580	9580	9580	9580	0
87	20230918	185800	246619500	9580	9580	9580	9580	0
88	20230918	185700	246619500	9580	9580	9580	9580	0
89	20230918	185600	246619500	9580	9580	9580	9580	0
90	20230918	185500	246619500	9580	9580	9580	9580	0
91	20230918	185400	246619500	9580	9580	9580	9580	0
92	20230918	185300	246619500	9580	9580	9580	9580	1055
93	20230918	185200	246619500	9580	9580	9580	9580	0
94	20230918	185100	246619500	9580	9580	9580	9580	0
95	20230918	185000	246619500	9580	9580	9580	9580	0
96	20230918	184900	246619500	9580	9580	9580	9580	0
97	20230918	184800	246619500	9580	9580	9580	9580	0
98	20230918	184700	246619500	9580	9580	9580	9580	0
99	20230918	184600	246619500	9580	9580	9580	9580	0
100	20230918	184500	246619500	9580	9580	9580	9580	0
101	20230918	184400	246619500	9580	9580	9580	9580	0
102	20230918	184300	246619500	9580	9580	9580	9580	0
103	20230918	184200	246619500	9580	9580	9580	9580	0
104	20230918	184100	246619500	9580	9580	9580	9580	0
105	20230918	184000	246619500	9580	9580	9580	9580	0
106	20230918	183900	246619500	9580	9580	9580	9580	0
107	20230918	183800	246619500	9580	9580	9580	9580	0
108	20230918	183700	246619500	9580	9580	9580	9580	0
109	20230918	183600	246619500	9580	9580	9580	9580	0
110	20230918	183500	246619500	9580	9580	9580	9580	0
111	20230918	183400	246619500	9580	9580	9580	9580	0
112	20230918	183300	246619500	9580	9580	9580	9580	0
113	20230918	183200	246619500	9580	9580	9580	9580	0
114	20230918	183100	246619500	9580	9580	9580	9580	0
115	20230918	183000	246619500	9580	9580	9580	9580	0
116	20230918	182900	246619500	9580	9580	9580	9580	0
117	20230918	182800	246619500	9580	9580	9580	9580	0
118	20230918	182700	246619500	9580	9580	9580	9580	0
119	20230918	182600	246619500	9580	9580	9580	9580	0
120	20230918	182500	246619500	9580	9580	9580	9580	0
121	20230918	182400	246619500	9580	9580	9580	9580	0
122	20230918	182300	246619500	9580	9580	9580	9580	1055
123	20230918	182200	246619500	9580	9580	9580	9580	0
124	20230918	182100	246619500	9580	9580	9580	9580	0
125	20230918	182000	246619500	9580	9580	9580	9580	0
126	20230918	181900	246619500	9580	9580	9580	9580	0
127	20230918	181800	246619500	9580	9580	9580	9580	0
128	20230918	181700	246619500	9580	9580	9580	9580	0
129	20230918	181600	246619500	9580	9580	9580	9580	0
130	20230918	181500	246619500	9580	9580	9580	9580	0
131	20230918	181400	246619500	9580	9580	9580	9580	0
132	20230918	181300	246619500	9580	9580	9580	9580	0
133	20230918	181200	246619500	9580	9580	9580	9580	0
134	20230918	181100	246619500	9580	9580	9580	9580	0
135	20230918	181000	246619500	9580	9580	9580	9580	0
136	20230918	180900	246619500	9580	9580	9580	9580	0
137	20230918	180800	246619500	9580	9580	9580	9580	0
138	20230918	180700	246619500	9580	9580	9580	9580	0
139	20230918	180600	246619500	9580	9580	9580	9580	0
140	20230918	180500	246619500	9580	9580	9580	9580	0
141	20230918	180400	246619500	9580	9580	9580	9580	0
142	20230918	180300	246619500	9580	9580	9580	9580	0
143	20230918	180200	246619500	9580	9580	9580	9580	0
144	20230918	180100	246619500	9580	9580	9580	9580	0
145	20230918	180000	246619500	9580	9580	9580	9580	0
146	20230918	175900	246619500	9580	9580	9580	9580	0
147	20230918	175800	246619500	9580	9580	9580	9580	0
148	20230918	175700	246619500	9580	9580	9580	9580	0
149	20230918	175600	246619500	9580	9580	9580	9580	0
150	20230918	175500	246619500	9580	9580	9580	9580	0
151	20230918	175400	246619500	9580	9580	9580	9580	0
152	20230918	175300	246619500	9580	9580	9580	9580	1055
153	20230918	175200	246619500	9580	9580	9580	9580	0
154	20230918	175100	246619500	9580	9580	9580	9580	0
155	20230918	175000	246619500	9580	9580	9580	9580	0
156	20230918	174900	246619500	9580	9580	9580	9580	0
157	20230918	174800	246619500	9580	9580	9580	9580	0
158	20230918	174700	246619500	9580	9580	9580	9580	0
159	20230918	174600	246619500	9580	9580	9580	9580	0
160	20230918	174500	246619500	9580	9580	9580	9580	0
161	20230918	174400	246619500	9580	9580	9580	9580	0
162	20230918	174300	246619500	9580	9580	9580	9580	0
163	20230918	174200	246619500	9580	9580	9580	9580	0
164	20230918	174100	246619500	9580	9580	9580	9580	0
165	20230918	174000	246619500	9580	9580	9580	9580	0
166	20230918	173900	246619500	9580	9580	9580	9580	0
167	20230918	173800	246619500	9580	9580	9580	9580	0
168	20230918	173700	246619500	9580	9580	9580	9580	0
169	20230918	173600	246619500	9580	9580	9580	9580	0
170	20230918	173500	246619500	9580	9580	9580	9580	0
171	20230918	173400	246619500	9580	9580	9580	9580	0
172	20230918	173300	246619500	9580	9580	9580	9580	0
173	20230918	173200	246619500	9580	9580	9580	9580	0
174	20230918	173100	246619500	9580	9580	9580	9580	0
175	20230918	173000	246619500	9580	9580	9580	9580	0
176	20230918	172900	246619500	9580	9580	9580	9580	0
177	20230918	172800	246619500	9580	9580	9580	9580	0
178	20230918	172700	246619500	9580	9580	9580	9580	0
179	20230918	172600	246619500	9580	9580	9580	9580	0
180	20230918	172500	246619500	9580	9580	9580	9580	0
181	20230918	172400	246619500	9580	9580	9580	9580	0
182	20230918	172300	246619500	9580	9580	9580	9580	1055
183	20230918	172200	246619500	9580	9580	9580	9580	0
184	20230918	172100	246619500	9580	9580	9580	9580	0
185	20230918	172000	246619500	9580	9580	9580	9580	0
186	20230918	171900	246619500	9580	9580	9580	9580	0
187	20230918	171800	246619500	9580	9580	9580	9580	0
188	20230918	171700	246619500	9580	9580	9580	9580	0
189	20230918	171600	246619500	9580	9580	9580	9580	0
190	20230918	171500	246619500	9580	9580	9580	9580	0
191	20230918	171400	246619500	9580	9580	9580	9580	0
192	20230918	171300	246619500	9580	9580	9580	9580	0
193	20230918	171200	246619500	9580	9580	9580	9580	0
194	20230918	171100	246619500	9580	9580	9580	9580	0
195	20230918	171000	246619500	9580	9580	9580	9580	0
196	20230918	170900	246619500	9580	9580	9580	9580	0
197	20230918	170800	246619500	9580	9580	9580	9580	0
198	20230918	170700	246619500	9580	9580	9580	9580	0
199	20230918	170600	246619500	9580	9580	9580	9580	0
200	20230918	170500	246619500	9580	9580	9580	9580	0
201	20230918	170400	246619500	9580	9580	9580	9580	0
202	20230918	170300	246619500	9580	9580	9580	9580	0
203	20230918	170200	246619500	9580	9580	9580	9580	0
204	20230918	170100	246619500	9580	9580	9580	9580	0
205	20230918	170000	246619500	9580	9580	9580	9580	0
206	20230918	165900	246619500	9580	9580	9580	9580	0
207	20230918	165800	246619500	9580	9580	9580	9580	0
208	20230918	165700	246619500	9580	9580	9580	9580	0
209	20230918	165600	246619500	9580	9580	9580	9580	0
210	20230918	165500	246619500	9580	9580	9580	9580	0
211	20230918	165400	246619500	9580	9580	9580	9580	0
212	20230918	165300	246619500	9580	9580	9580	9580	1055
213	20230918	165200	246619500	9580	9580	9580	9580	0
214	20230918	165100	246619500	9580	9580	9580	9580	0
215	20230918	165000	246619500	9580	9580	9580	9580	0
216	20230918	164900	246619500	9580	9580	9580	9580	0
217	20230918	164800	246619500	9580	9580	9580	9580	0
218	20230918	164700	246619500	9580	9580	9580	9580	0
219	20230918	164600	246619500	9580	9580	9580	9580	0
220	20230918	164500	246619500	9580	9580	9580	9580	0
221	20230918	164400	246619500	9580	9580	9580	9580	0
222	20230918	164300	246619500	9580	9580	9580	9580	0
223	20230918	164200	246619500	9580	9580	9580	9580	0
224	20230918	164100	246619500	9580	9580	9580	9580	0
225	20230918	164000	246619500	9580	9580	9580	9580	0
226	20230918	163900	246619500	9580	9580	9580	9580	0
227	20230918	163800	246619500	9580	9580	9580	9580	0
228	20230918	163700	246619500	9580	9580	9580	9580	0
229	20230918	163600	246619500	9580	9580	9580	9580	0
230	20230918	163500	246619500	9580	9580	9580	9580	0
231	20230918	163400	246619500	9580	9580	9580	9580	0
232	20230918	163300	246619500	9580	9580	9580	9580	0
233	20230918	163200	246619500	9580	9580	9580	9580	0
234	20230918	163100	246619500	9580	9580	9580	9580	0
235	20230918	163000	246619500	9580	9580	9580	9580	0
236	20230918	162900	246619500	9580	9580	9580	9580	0
237	20230918	162800	246619500	9580	9580	9580	9580	0
238	20230918	162700	246619500	9580	9580	9580	9580	0
239	20230918	162600	246619500	9580	9580	9580	9580	0
240	20230918	162500	246619500	9580	9580	9580	9580	0
241	20230918	162400	246619500	9580	9580	9580	9580	0
242	20230918	162300	246619500	9580	9580	9580	9580	1055
243	20230918	162200	246619500	9580	9580	9580	9580	0
244	20230918	162100	246619500	9580	9580	9580	9580	0
245	20230918	162000	246619500	9580	9580	9580	9580	0
246	20230918	161900	246619500	9580	9580	9580	9580	0
247	20230918	161800	246619500	9580	9580	9580	9580	0
248	20230918	161700	246619500	9580	9580	9580	9580	0
249	20230918	161600	246619500	9580	9580	9580	9580	0
250	20230918	161500	246619500	9580	9580	9580	9580	0
251	20230918	161400	246619500	9580	9580	9580	9580	0
252	20230918	161300	246619500	9580	9580	9580	9580	0
253	20230918	161200	246619500	9580	9580	9580	9580	0
254	20230918	161100	246619500	9580	9580	9580	9580	0
255	20230918	161000	246619500	9580	9580	9580	9580	0
256	20230918	160900	246619500	9580	9580	9580	9580	0
257	20230918	160800	246619500	9580	9580	9580	9580	0
258	20230918	160700	246619500	9580	9580	9580	9580	0
259	20230918	160600	246619500	9580	9580	9580	9580	0
260	20230918	160500	246619500	9580	9580	9580	9580	0
261	20230918	160400	246619500	9580	9580	9580	9580	0
262	20230918	160300	246619500	9580	9580	9580	9580	0
263	20230918	160200	246619500	9580	9580	9580	9580	0
264	20230918	160100	246619500	9580	9580	9580	9580	0
265	20230918	160000	246619500	9580	9580	9580	9580	0
266	20230918	155900	246619500	9580	9580	9580	9580	0
267	20230918	155800	246619500	9580	9580	9580	9580	0
268	20230918	155700	246619500	9580	9580	9580	9580	0
269	20230918	155600	246619500	9580	9580	9580	9580	0
270	20230918	155500	246619500	9580	9580	9580	9580	0
271	20230918	155400	246619500	9580	9580	9580	9580	0
272	20230918	155300	246619500	9580	9580	9580	9580	1055
273	20230918	155200	246619500	9580	9580	9580	9580	0
274	20230918	155100	246619500	9580	9580	9580	9580	0
275	20230918	155000	246619500	9580	9580	9580	9580	0
276	20230918	154900	246619500	9580	9580	9580	9580	0
277	20230918	154800	246619500	9580	9580	9580	9580	0
278	20230918	154700	246619500	9580	9580	9580	9580	0
279	20230918	154600	246619500	9580	9580	9580	9580	0
280	20230918	154500	246619500	9580	9580	9580	9580	0
281	20230918	154400	246619500	9580	9580	9580	9580	0
282	20230918	154300	246619500	9580	9580	9580	9580	0
283	20230918	154200	246619500	9580	9580	9580	9580	0
284	20230918	154100	246619500	9580	9580	9580	9580	0
285	20230918	154000	246619500	9580	9580	9580	9580	0
286	20230918	153900	246619500	9580	9580	9580	9580	0
287	20230918	153800	246619500	9580	9580	9580	9580	0
288	20230918	153700	246619500	9580	9580	9580	9580	0
289	20230918	153600	246619500	9580	9580	9580	9580	0
290	20230918	153500	246619500	9580	9580	9580	9580	0
291	20230918	153400	246619500	9580	9580	9580	9580	0
292	20230918	153300	246619500	9580	9580	9580	9580	0
293	20230918	153200	246619500	9580	9580	9580	9580	0
294	20230918	153100	246619500	9580	9580	9580	9580	0
295	20230918	153000	246619500	9580	9580	9580	9580	1055
296	20230918	152900	236512600	9670	9670	9670	9670	0
297	20230918	152800	236512600	9670	9670	9670	9670	0
298	20230918	152700	236512600	9670	9670	9670	9670	0
299	20230918	152600	236512600	9670	9670	9670	9670	0
300	20230918	152500	236512600	9670	9670	9670	9670	0
301	20230918	152400	236512600	9670	9670	9670	9670	0
302	20230918	152300	236512600	9670	9670	9670	9670	0
303	20230918	152200	236512600	9670	9670	9670	9670	0
304	20230918	152100	236512600	9670	9670	9670	9670	0
305	20230918	152000	236512600	9670	9670	9670	9670	0
306	20230918	151900	236512600	9670	9670	9670	9670	0
307	20230918	151800	236512600	9670	9670	9670	9670	0
308	20230918	151700	236512600	9670	9670	9670	9670	0
309	20230918	151600	236512600	9670	9670	9670	9670	0
310	20230918	151500	236512600	9670	9670	9670	9670	0
311	20230918	151400	236512600	9670	9670	9670	9670	0
312	20230918	151300	236512600	9670	9670	9670	9670	0
313	20230918	151200	236512600	9670	9670	9670	9670	0
314	20230918	151100	236512600	9670	9670	9670	9670	0
315	20230918	151000	236512600	9670	9670	9670	9670	0
316	20230918	150900	236512600	9670	9670	9670	9670	0
317	20230918	150800	236512600	9670	9670	9670	9670	0
318	20230918	150700	236512600	9670	9670	9670	9670	0
319	20230918	150600	236512600	9670	9670	9670	9670	0
320	20230918	150500	236512600	9670	9670	9670	9670	0
321	20230918	150400	236512600	9670	9670	9670	9670	0
322	20230918	150300	236512600	9670	9670	9670	9670	0
323	20230918	150200	236512600	9670	9670	9670	9670	0
324	20230918	150100	236512600	9670	9670	9670	9670	0
325	20230918	150000	236512600	9670	9670	9670	9670	3
326	20230918	145900	236483590	9670	9670	9670	9670	0
327	20230918	145800	236483590	9670	9670	9670	9670	0
328	20230918	145700	236483590	9670	9670	9670	9670	0
329	20230918	145600	236483590	9670	9670	9670	9670	0
330	20230918	145500	236483590	9670	9670	9670	9670	0
331	20230918	145400	236483590	9670	9670	9670	9670	0
332	20230918	145300	236483590	9670	9670	9670	9670	1
333	20230918	145200	236473920	9600	9600	9600	9600	0
334	20230918	145100	236473920	9600	9600	9600	9600	4
335	20230918	145000	236435520	9600	9600	9600	9600	0
336	20230918	144900	236435520	9600	9600	9600	9600	0
337	20230918	144800	236435520	9600	9600	9600	9600	0
338	20230918	144700	236435520	9600	9600	9600	9600	0
339	20230918	144600	236435520	9600	9600	9600	9600	0
340	20230918	144500	236435520	9600	9600	9600	9600	0
341	20230918	144400	236435520	9600	9600	9600	9600	1
342	20230918	144300	236425920	9450	9450	9450	9450	0
343	20230918	144200	236425920	9450	9450	9450	9450	0
344	20230918	144100	236425920	9450	9450	9450	9450	0
345	20230918	144000	236425920	9450	9450	9450	9450	0
346	20230918	143900	236425920	9450	9450	9450	9450	0
347	20230918	143800	236425920	9450	9450	9450	9450	0
348	20230918	143700	236425920	9450	9450	9450	9450	0
349	20230918	143600	236425920	9450	9450	9450	9450	0
350	20230918	143500	236425920	9450	9450	9450	9450	0
351	20230918	143400	236425920	9450	9450	9450	9450	0
352	20230918	143300	236425920	9450	9450	9450	9450	0
353	20230918	143200	236425920	9450	9450	9450	9450	0
354	20230918	143100	236425920	9450	9450	9450	9450	0
355	20230918	143000	236425920	9450	9450	9450	9450	0
356	20230918	142900	236425920	9450	9450	9450	9450	0
357	20230918	142800	236425920	9450	9450	9450	9450	0
358	20230918	142700	236425920	9450	9450	9450	9450	0
359	20230918	142600	236425920	9450	9450	9450	9450	0
360	20230918	142500	236425920	9450	9450	9450	9450	0
361	20230918	142400	236425920	9450	9450	9450	9450	0
362	20230918	142300	236425920	9450	9450	9450	9450	0
363	20230918	142200	236425920	9450	9450	9450	9450	0
364	20230918	142100	236425920	9450	9450	9450	9450	0
365	20230918	142000	236425920	9450	9450	9450	9450	0
366	20230918	141900	236425920	9450	9450	9450	9450	0
367	20230918	141800	236425920	9450	9450	9450	9450	0
368	20230918	141700	236425920	9450	9450	9450	9450	0
369	20230918	141600	236425920	9450	9450	9450	9450	0
370	20230918	141500	236425920	9450	9490	9490	9450	200
371	20230918	141400	234534620	9500	9500	9500	9500	0
372	20230918	141300	234534620	9500	9500	9500	9500	0
373	20230918	141200	234534620	9500	9500	9500	9500	0
374	20230918	141100	234534620	9500	9500	9500	9500	0
375	20230918	141000	234534620	9500	9500	9500	9500	0
376	20230918	140900	234534620	9500	9500	9500	9500	0
377	20230918	140800	234534620	9500	9500	9500	9500	0
378	20230918	140700	234534620	9500	9500	9500	9500	0
379	20230918	140600	234534620	9500	9500	9500	9500	0
380	20230918	140500	234534620	9500	9500	9500	9500	0
381	20230918	140400	234534620	9500	9500	9500	9500	0
382	20230918	140300	234534620	9500	9500	9500	9500	0
383	20230918	140200	234534620	9500	9500	9500	9500	0
384	20230918	140100	234534620	9500	9500	9500	9500	39
385	20230918	140000	234164120	9500	9500	9500	9500	130
386	20230918	135900	232929120	9500	9500	9500	9500	100
387	20230918	135800	231979120	9500	9500	9500	9500	0
388	20230918	135700	231979120	9500	9510	9510	9500	31
389	20230918	135600	231684570	9600	9600	9600	9600	0
390	20230918	135500	231684570	9600	9600	9600	9600	0
391	20230918	135400	231684570	9600	9600	9600	9600	0
392	20230918	135300	231684570	9600	9600	9600	9600	0
393	20230918	135200	231684570	9600	9600	9600	9600	50
394	20230918	135100	231204570	9500	9500	9500	9500	0
395	20230918	135000	231204570	9500	9500	9500	9500	0
396	20230918	134900	231204570	9500	9500	9500	9500	0
397	20230918	134800	231204570	9500	9500	9500	9500	5
398	20230918	134700	231157070	9500	9500	9500	9500	0
399	20230918	134600	231157070	9500	9500	9500	9500	0
400	20230918	134500	231157070	9500	9500	9500	9500	0
401	20230918	134400	231157070	9500	9500	9500	9500	0
402	20230918	134300	231157070	9500	9500	9500	9500	4
403	20230918	134200	231119070	9500	9500	9500	9500	0
404	20230918	134100	231119070	9500	9500	9500	9500	0
405	20230918	134000	231119070	9500	9500	9500	9500	0
406	20230918	133900	231119070	9500	9500	9500	9500	10
407	20230918	133800	231024070	9500	9500	9500	9500	0
408	20230918	133700	231024070	9500	9500	9500	9500	0
409	20230918	133600	231024070	9500	9500	9500	9500	10
410	20230918	133500	230929070	9500	9500	9500	9500	0
411	20230918	133400	230929070	9500	9500	9500	9500	0
412	20230918	133300	230929070	9500	9500	9500	9500	0
413	20230918	133200	230929070	9500	9500	9500	9500	0
414	20230918	133100	230929070	9500	9500	9500	9500	0
415	20230918	133000	230929070	9500	9500	9500	9500	0
416	20230918	132900	230929070	9500	9500	9500	9500	0
417	20230918	132800	230929070	9500	9500	9500	9500	0
418	20230918	132700	230929070	9500	9500	9500	9500	0
419	20230918	132600	230929070	9500	9500	9500	9500	0
420	20230918	132500	230929070	9500	9500	9500	9500	0
421	20230918	132400	230929070	9500	9500	9500	9500	50
422	20230918	132300	230454070	9500	9500	9500	9500	0
423	20230918	132200	230454070	9500	9500	9500	9500	15
424	20230918	132100	230311570	9500	9500	9500	9500	0
425	20230918	132000	230311570	9500	9500	9500	9500	0
426	20230918	131900	230311570	9500	9500	9500	9500	0
427	20230918	131800	230311570	9500	9500	9500	9500	0
428	20230918	131700	230311570	9500	9500	9500	9500	0
429	20230918	131600	230311570	9500	9500	9500	9500	5
430	20230918	131500	230264070	9500	9500	9500	9500	0
431	20230918	131400	230264070	9500	9500	9500	9500	0
432	20230918	131300	230264070	9500	9500	9500	9500	0
433	20230918	131200	230264070	9500	9500	9500	9500	5
434	20230918	131100	230216570	9500	9500	9500	9500	0
435	20230918	131000	230216570	9500	9500	9500	9500	0
436	20230918	130900	230216570	9500	9500	9500	9500	0
437	20230918	130800	230216570	9500	9500	9500	9500	0
438	20230918	130700	230216570	9500	9500	9500	9500	0
439	20230918	130600	230216570	9500	9500	9500	9500	0
440	20230918	130500	230216570	9500	9500	9500	9500	0
441	20230918	130400	230216570	9500	9500	9500	9500	0
442	20230918	130300	230216570	9500	9500	9500	9500	0
443	20230918	130200	230216570	9500	9500	9500	9500	0
444	20230918	130100	230216570	9500	9500	9500	9500	0
445	20230918	130000	230216570	9500	9500	9500	9500	0
446	20230918	125900	230216570	9500	9500	9500	9500	0
447	20230918	125800	230216570	9500	9500	9500	9500	0
448	20230918	125700	230216570	9500	9500	9500	9500	0
449	20230918	125600	230216570	9500	9490	9500	9490	500
450	20230918	125500	225467570	9420	9420	9420	9420	0
451	20230918	125400	225467570	9420	9420	9420	9420	0
452	20230918	125300	225467570	9420	9420	9420	9420	0
453	20230918	125200	225467570	9420	9420	9420	9420	0
454	20230918	125100	225467570	9420	9420	9420	9420	0
455	20230918	125000	225467570	9420	9420	9420	9420	0
456	20230918	124900	225467570	9420	9420	9420	9420	0
457	20230918	124800	225467570	9420	9420	9420	9420	500
458	20230918	124700	220757570	9420	9420	9420	9420	0
459	20230918	124600	220757570	9420	9420	9420	9420	1500
460	20230918	124500	206627570	9420	9420	9420	9420	0
461	20230918	124400	206627570	9420	9420	9420	9420	0
462	20230918	124300	206627570	9420	9420	9420	9420	500
463	20230918	124200	201917570	9420	9420	9420	9420	700
464	20230918	124100	195323570	9420	9420	9420	9420	0
465	20230918	124000	195323570	9420	9420	9420	9420	0
466	20230918	123900	195323570	9420	9420	9420	9420	0
467	20230918	123800	195323570	9420	9420	9420	9420	5
468	20230918	123700	195276470	9420	9420	9420	9420	0
469	20230918	123600	195276470	9420	9420	9420	9420	0
470	20230918	123500	195276470	9420	9420	9420	9420	0
471	20230918	123400	195276470	9420	9420	9420	9420	0
472	20230918	123300	195276470	9420	9420	9420	9420	0
473	20230918	123200	195276470	9420	9420	9420	9420	0
474	20230918	123100	195276470	9420	9420	9420	9420	0
475	20230918	123000	195276470	9420	9420	9420	9420	0
476	20230918	122900	195276470	9420	9420	9420	9420	0
477	20230918	122800	195276470	9420	9430	9430	9420	500
478	20230918	122700	190565460	9420	9420	9420	9420	0
479	20230918	122600	190565460	9420	9420	9420	9420	0
480	20230918	122500	190565460	9420	9420	9420	9420	0
481	20230918	122400	190565460	9420	9420	9420	9420	0
482	20230918	122300	190565460	9420	9420	9420	9420	0
483	20230918	122200	190565460	9420	9420	9420	9420	800
484	20230918	122100	183029460	9500	9500	9500	9500	0
485	20230918	122000	183029460	9500	9500	9500	9500	1
486	20230918	121900	183019960	9420	9420	9420	9420	100
487	20230918	121800	182077960	9420	9420	9420	9420	177
488	20230918	121700	180410620	9480	9480	9480	9480	0
489	20230918	121600	180410620	9480	9470	9480	9470	287
490	20230918	121500	177690860	9480	9480	9480	9480	0
491	20230918	121400	177690860	9480	9480	9480	9480	0
492	20230918	121300	177690860	9480	9480	9480	9480	0
493	20230918	121200	177690860	9480	9480	9480	9480	0
494	20230918	121100	177690860	9480	9480	9480	9480	0
495	20230918	121000	177690860	9480	9480	9480	9480	0
496	20230918	120900	177690860	9480	9480	9480	9480	0
497	20230918	120800	177690860	9480	9480	9480	9480	0
498	20230918	120700	177690860	9480	9480	9480	9480	0
499	20230918	120600	177690860	9480	9480	9480	9480	0
500	20230918	120500	177690860	9480	9480	9480	9480	0
501	20230918	120400	177690860	9480	9480	9480	9480	0
502	20230918	120300	177690860	9480	9480	9480	9480	0
503	20230918	120200	177690860	9480	9480	9480	9480	0
504	20230918	120100	177690860	9480	9480	9480	9480	0
505	20230918	120000	177690860	9480	9480	9480	9480	0
506	20230918	115900	177690860	9480	9480	9480	9480	5
507	20230918	115800	177643460	9400	9400	9400	9400	0
508	20230918	115700	177643460	9400	9400	9400	9400	0
509	20230918	115600	177643460	9400	9400	9400	9400	0
510	20230918	115500	177643460	9400	9400	9400	9400	0
511	20230918	115400	177643460	9400	9400	9400	9400	0
512	20230918	115300	177643460	9400	9400	9400	9400	0
513	20230918	115200	177643460	9400	9400	9400	9400	0
514	20230918	115100	177643460	9400	9400	9400	9400	0
515	20230918	115000	177643460	9400	9400	9400	9400	0
516	20230918	114900	177643460	9400	9400	9400	9400	202
517	20230918	114800	175744660	9400	9400	9400	9400	0
518	20230918	114700	175744660	9400	9400	9400	9400	0
519	20230918	114600	175744660	9400	9400	9400	9400	0
520	20230918	114500	175744660	9400	9400	9400	9400	43
521	20230918	114400	175340460	9400	9400	9400	9400	0
522	20230918	114300	175340460	9400	9400	9400	9400	0
523	20230918	114200	175340460	9400	9400	9400	9400	10
524	20230918	114100	175246460	9400	9400	9400	9400	0
525	20230918	114000	175246460	9400	9400	9400	9400	10
526	20230918	113900	175152460	9400	9400	9400	9400	0
527	20230918	113800	175152460	9400	9400	9400	9400	0
528	20230918	113700	175152460	9400	9400	9400	9400	0
529	20230918	113600	175152460	9400	9400	9400	9400	0
530	20230918	113500	175152460	9400	9400	9400	9400	235
531	20230918	113400	172943460	9480	9480	9480	9480	0
532	20230918	113300	172943460	9480	9480	9480	9480	0
533	20230918	113200	172943460	9480	9480	9480	9480	2
534	20230918	113100	172924500	9400	9400	9400	9400	0
535	20230918	113000	172924500	9400	9400	9400	9400	0
536	20230918	112900	172924500	9400	9400	9400	9400	15
537	20230918	112800	172783500	9400	9400	9400	9400	0
538	20230918	112700	172783500	9400	9400	9400	9400	0
539	20230918	112600	172783500	9400	9400	9400	9400	0
540	20230918	112500	172783500	9400	9400	9400	9400	19
541	20230918	112400	172604900	9400	9400	9400	9400	484
542	20230918	112300	168055300	9400	9400	9400	9400	0
543	20230918	112200	168055300	9400	9400	9400	9400	0
544	20230918	112100	168055300	9400	9400	9400	9400	85
545	20230918	112000	167256300	9400	9400	9400	9400	0
546	20230918	111900	167256300	9400	9400	9400	9400	30
547	20230918	111800	166974300	9400	9400	9400	9400	100
548	20230918	111700	166034300	9400	9400	9400	9400	0
549	20230918	111600	166034300	9400	9400	9400	9400	0
550	20230918	111500	166034300	9400	9400	9400	9400	1
551	20230918	111400	166024900	9440	9440	9440	9440	82
552	20230918	111300	165250820	9440	9440	9440	9440	1
553	20230918	111200	165241380	9180	9180	9180	9180	0
554	20230918	111100	165241380	9180	9180	9180	9180	0
555	20230918	111000	165241380	9180	9280	9280	9180	1654
556	20230918	110900	150044400	9280	9280	9280	9280	0
557	20230918	110800	150044400	9280	9280	9280	9280	0
558	20230918	110700	150044400	9280	9280	9280	9280	0
559	20230918	110600	150044400	9280	9380	9380	9280	2000
560	20230918	110500	131459360	9360	9360	9360	9360	0
561	20230918	110400	131459360	9360	9360	9360	9360	0
562	20230918	110300	131459360	9360	9360	9360	9360	0
563	20230918	110200	131459360	9360	9360	9360	9360	0
564	20230918	110100	131459360	9360	9360	9360	9360	0
565	20230918	110000	131459360	9360	9360	9360	9360	0
566	20230918	105900	131459360	9360	9360	9360	9360	0
567	20230918	105800	131459360	9360	9360	9360	9360	0
568	20230918	105700	131459360	9360	9360	9360	9360	0
569	20230918	105600	131459360	9360	9400	9400	9360	1000
570	20230918	105500	122088340	9380	9380	9380	9380	0
571	20230918	105400	122088340	9380	9380	9380	9380	0
572	20230918	105300	122088340	9380	9380	9380	9380	0
573	20230918	105200	122088340	9380	9380	9380	9380	0
574	20230918	105100	122088340	9380	9380	9380	9380	0
575	20230918	105000	122088340	9380	9380	9380	9380	0
576	20230918	104900	122088340	9380	9380	9380	9380	0
577	20230918	104800	122088340	9380	9380	9380	9380	0
578	20230918	104700	122088340	9380	9380	9380	9380	0
579	20230918	104600	122088340	9380	9410	9410	9380	1000
580	20230918	104500	112707750	9400	9400	9400	9400	0
581	20230918	104400	112707750	9400	9400	9400	9400	0
582	20230918	104300	112707750	9400	9400	9400	9400	127
583	20230918	104200	111513950	9400	9430	9430	9400	1873
584	20230918	104100	93888770	9410	9410	9410	9410	0
585	20230918	104000	93888770	9410	9410	9410	9410	0
586	20230918	103900	93888770	9410	9500	9500	9410	98
587	20230918	103800	92966410	9500	9500	9500	9500	0
588	20230918	103700	92966410	9500	9500	9500	9500	200
589	20230918	103600	91066410	9500	9500	9500	9500	0
590	20230918	103500	91066410	9500	9530	9530	9500	500
591	20230918	103400	86307250	9520	9520	9520	9520	0
592	20230918	103300	86307250	9520	9600	9600	9520	1500
593	20230918	103200	71960160	9610	9610	9610	9610	0
594	20230918	103100	71960160	9610	9610	9610	9600	633
595	20230918	103000	65881030	9610	9610	9610	9610	0
596	20230918	102900	65881030	9610	9650	9650	9610	610
597	20230918	102800	60016070	9700	9700	9700	9700	0
598	20230918	102700	60016070	9700	9700	9700	9700	0
599	20230918	102600	60016070	9700	9700	9700	9700	40
600	20230918	102500	59628070	9700	9700	9700	9700	0
601	20230918	102400	59628070	9700	9700	9700	9700	0
602	20230918	102300	59628070	9700	9700	9700	9700	20
603	20230918	102200	59434070	9700	9700	9700	9700	0
604	20230918	102100	59434070	9700	9700	9700	9700	30
605	20230918	102000	59143070	9700	9700	9700	9700	0
606	20230918	101900	59143070	9700	9700	9700	9700	10
607	20230918	101800	59046070	9700	9700	9700	9700	0
608	20230918	101700	59046070	9700	9700	9700	9700	157
609	20230918	101600	57523170	9700	9700	9700	9700	0
610	20230918	101500	57523170	9700	9700	9700	9700	369
611	20230918	101400	53943870	9700	9700	9700	9700	0
612	20230918	101300	53943870	9700	9700	9700	9700	0
613	20230918	101200	53943870	9700	9700	9700	9700	0
614	20230918	101100	53943870	9700	9700	9700	9700	0
615	20230918	101000	53943870	9700	9700	9700	9700	200
616	20230918	100900	52003870	9700	9700	9700	9700	62
617	20230918	100800	51402470	9700	9700	9700	9700	30
618	20230918	100700	51111470	9700	9700	9700	9700	10
619	20230918	100600	51014470	9700	9700	9700	9700	47
620	20230918	100500	50558570	9700	9700	9700	9700	785
621	20230918	100400	42944070	9710	9850	9850	9710	4281
622	20230918	100300	1029070	9990	9990	9990	9990	0
623	20230918	100200	1029070	9990	9990	9990	9990	0
624	20230918	100100	1029070	9990	9990	9990	9990	0
625	20230918	100000	1029070	9990	9990	9990	9990	0
626	20230918	095900	1029070	9990	9990	9990	9990	0
627	20230918	095800	1029070	9990	9990	9990	9990	0
628	20230918	095700	1029070	9990	9990	9990	9990	0
629	20230918	095600	1029070	9990	9990	9990	9990	0
630	20230918	095500	1029070	9990	9990	9990	9990	0
631	20230918	095400	1029070	9990	9990	9990	9990	0
632	20230918	095300	1029070	9990	9990	9990	9990	0
633	20230918	095200	1029070	9990	9990	9990	9990	0
634	20230918	095100	1029070	9990	9990	9990	9990	0
635	20230918	095000	1029070	9990	9990	9990	9990	0
636	20230918	094900	1029070	9990	9990	9990	9990	0
637	20230918	094800	1029070	9990	9990	9990	9990	100
638	20230918	094700	30070	10000	10000	10000	10000	0
639	20230918	094600	30070	10000	10000	10000	10000	0
640	20230918	094500	30070	10000	10000	10000	10000	0
641	20230918	094400	30070	10000	10000	10000	10000	0
642	20230918	094300	30070	10000	10000	10000	10000	0
643	20230918	094200	30070	10000	10000	10000	10000	0
644	20230918	094100	30070	10000	10000	10000	10000	0
645	20230918	094000	30070	10000	10000	10000	10000	0
646	20230918	093900	30070	10000	10000	10000	10000	0
647	20230918	093800	30070	10000	10000	10000	10000	0
648	20230918	093700	30070	10000	10000	10000	10000	0
649	20230918	093600	30070	10000	10000	10000	10000	0
650	20230918	093500	30070	10000	10000	10000	10000	0
651	20230918	093400	30070	10000	10000	10000	10000	0
652	20230918	093300	30070	10000	10000	10000	10000	0
653	20230918	093200	30070	10000	10000	10000	10000	0
654	20230918	093100	30070	10000	10000	10000	10000	0
655	20230918	093000	30070	10000	10000	10000	10000	0
656	20230918	092900	30070	10000	10000	10000	10000	0
657	20230918	092800	30070	10000	10000	10000	10000	0
658	20230918	092700	30070	10000	10000	10000	10000	0
659	20230918	092600	30070	10000	10000	10000	10000	0
660	20230918	092500	30070	10000	10000	10000	10000	0
661	20230918	092400	30070	10000	10000	10000	10000	0
662	20230918	092300	30070	10000	10000	10000	10000	0
663	20230918	092200	30070	10000	10000	10000	10000	0
664	20230918	092100	30070	10000	10000	10000	10000	0
665	20230918	092000	30070	10000	10000	10000	10000	0
666	20230918	091900	30070	10000	10000	10000	10000	0
667	20230918	091800	30070	10000	10000	10000	10000	0
668	20230918	091700	30070	10000	10000	10000	10000	0
669	20230918	091600	30070	10000	10000	10000	10000	0
670	20230918	091500	30070	10000	10000	10000	10000	0
671	20230918	091400	30070	10000	10000	10000	10000	0
672	20230918	091300	30070	10000	10000	10000	10000	0
673	20230918	091200	30070	10000	10000	10000	10000	0
674	20230918	091100	30070	10000	10000	10000	10000	0
675	20230918	091000	30070	10000	10000	10000	10000	0
676	20230918	090900	30070	10000	10000	10000	10000	2
677	20230918	090800	10070	10070	10070	10070	10070	0
678	20230918	090700	10070	10070	10070	10070	10070	0
679	20230918	090600	10070	10070	10070	10070	10070	0
680	20230918	090500	10070	10070	10070	10070	10070	0
681	20230918	090400	10070	10070	10070	10070	10070	0
682	20230918	090300	10070	10070	10070	10070	10070	0
683	20230918	090200	10070	10070	10070	10070	10070	0
684	20230918	090100	10070	10070	10070	10070	10070	1
685	20230918	090000	0	9900	9900	9900	9900	0