KissMeData/265740/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202400	146178540	8770	8770	8770	8770	400
3	20230919	202300	146178540	8770	8770	8770	8770	0
4	20230919	202200	146178540	8770	8770	8770	8770	0
5	20230919	202100	146178540	8770	8770	8770	8770	0
6	20230919	202000	146178540	8770	8770	8770	8770	0
7	20230919	201900	146178540	8770	8770	8770	8770	0
8	20230919	201800	146178540	8770	8770	8770	8770	0
9	20230919	201700	146178540	8770	8770	8770	8770	0
10	20230919	201600	146178540	8770	8770	8770	8770	0
11	20230919	201500	146178540	8770	8770	8770	8770	0
12	20230919	201400	146178540	8770	8770	8770	8770	0
13	20230919	201300	146178540	8770	8770	8770	8770	0
14	20230919	201200	146178540	8770	8770	8770	8770	0
15	20230919	201100	146178540	8770	8770	8770	8770	0
16	20230919	201000	146178540	8770	8770	8770	8770	0
17	20230919	200900	146178540	8770	8770	8770	8770	0
18	20230919	200800	146178540	8770	8770	8770	8770	0
19	20230919	200700	146178540	8770	8770	8770	8770	0
20	20230919	200600	146178540	8770	8770	8770	8770	0
21	20230919	200500	146178540	8770	8770	8770	8770	0
22	20230919	200400	146178540	8770	8770	8770	8770	0
23	20230919	200300	146178540	8770	8770	8770	8770	0
24	20230919	200200	146178540	8770	8770	8770	8770	0
25	20230919	200100	146178540	8770	8770	8770	8770	0
26	20230919	200000	146178540	8770	8770	8770	8770	0
27	20230919	195900	146178540	8770	8770	8770	8770	0
28	20230919	195800	146178540	8770	8770	8770	8770	0
29	20230919	195700	146178540	8770	8770	8770	8770	0
30	20230919	195600	146178540	8770	8770	8770	8770	0
31	20230919	195500	146178540	8770	8770	8770	8770	0
32	20230919	195400	146178540	8770	8770	8770	8770	400
33	20230919	195300	146178540	8770	8770	8770	8770	0
34	20230919	195200	146178540	8770	8770	8770	8770	0
35	20230919	195100	146178540	8770	8770	8770	8770	0
36	20230919	195000	146178540	8770	8770	8770	8770	0
37	20230919	194900	146178540	8770	8770	8770	8770	0
38	20230919	194800	146178540	8770	8770	8770	8770	0
39	20230919	194700	146178540	8770	8770	8770	8770	0
40	20230919	194600	146178540	8770	8770	8770	8770	0
41	20230919	194500	146178540	8770	8770	8770	8770	0
42	20230919	194400	146178540	8770	8770	8770	8770	0
43	20230919	194300	146178540	8770	8770	8770	8770	0
44	20230919	194200	146178540	8770	8770	8770	8770	0
45	20230919	194100	146178540	8770	8770	8770	8770	0
46	20230919	194000	146178540	8770	8770	8770	8770	0
47	20230919	193900	146178540	8770	8770	8770	8770	0
48	20230919	193800	146178540	8770	8770	8770	8770	0
49	20230919	193700	146178540	8770	8770	8770	8770	0
50	20230919	193600	146178540	8770	8770	8770	8770	0
51	20230919	193500	146178540	8770	8770	8770	8770	0
52	20230919	193400	146178540	8770	8770	8770	8770	0
53	20230919	193300	146178540	8770	8770	8770	8770	0
54	20230919	193200	146178540	8770	8770	8770	8770	0
55	20230919	193100	146178540	8770	8770	8770	8770	0
56	20230919	193000	146178540	8770	8770	8770	8770	0
57	20230919	192900	146178540	8770	8770	8770	8770	0
58	20230919	192800	146178540	8770	8770	8770	8770	0
59	20230919	192700	146178540	8770	8770	8770	8770	0
60	20230919	192600	146178540	8770	8770	8770	8770	0
61	20230919	192500	146178540	8770	8770	8770	8770	0
62	20230919	192400	146178540	8770	8770	8770	8770	400
63	20230919	192300	146178540	8770	8770	8770	8770	0
64	20230919	192200	146178540	8770	8770	8770	8770	0
65	20230919	192100	146178540	8770	8770	8770	8770	0
66	20230919	192000	146178540	8770	8770	8770	8770	0
67	20230919	191900	146178540	8770	8770	8770	8770	0
68	20230919	191800	146178540	8770	8770	8770	8770	0
69	20230919	191700	146178540	8770	8770	8770	8770	0
70	20230919	191600	146178540	8770	8770	8770	8770	0
71	20230919	191500	146178540	8770	8770	8770	8770	0
72	20230919	191400	146178540	8770	8770	8770	8770	0
73	20230919	191300	146178540	8770	8770	8770	8770	0
74	20230919	191200	146178540	8770	8770	8770	8770	0
75	20230919	191100	146178540	8770	8770	8770	8770	0
76	20230919	191000	146178540	8770	8770	8770	8770	0
77	20230919	190900	146178540	8770	8770	8770	8770	0
78	20230919	190800	146178540	8770	8770	8770	8770	0
79	20230919	190700	146178540	8770	8770	8770	8770	0
80	20230919	190600	146178540	8770	8770	8770	8770	0
81	20230919	190500	146178540	8770	8770	8770	8770	0
82	20230919	190400	146178540	8770	8770	8770	8770	0
83	20230919	190300	146178540	8770	8770	8770	8770	0
84	20230919	190200	146178540	8770	8770	8770	8770	0
85	20230919	190100	146178540	8770	8770	8770	8770	0
86	20230919	190000	146178540	8770	8770	8770	8770	0
87	20230919	185900	146178540	8770	8770	8770	8770	0
88	20230919	185800	146178540	8770	8770	8770	8770	0
89	20230919	185700	146178540	8770	8770	8770	8770	0
90	20230919	185600	146178540	8770	8770	8770	8770	0
91	20230919	185500	146178540	8770	8770	8770	8770	0
92	20230919	185400	146178540	8770	8770	8770	8770	400
93	20230919	185300	146178540	8770	8770	8770	8770	0
94	20230919	185200	146178540	8770	8770	8770	8770	0
95	20230919	185100	146178540	8770	8770	8770	8770	0
96	20230919	185000	146178540	8770	8770	8770	8770	0
97	20230919	184900	146178540	8770	8770	8770	8770	0
98	20230919	184800	146178540	8770	8770	8770	8770	0
99	20230919	184700	146178540	8770	8770	8770	8770	0
100	20230919	184600	146178540	8770	8770	8770	8770	0
101	20230919	184500	146178540	8770	8770	8770	8770	0
102	20230919	184400	146178540	8770	8770	8770	8770	0
103	20230919	184300	146178540	8770	8770	8770	8770	0
104	20230919	184200	146178540	8770	8770	8770	8770	0
105	20230919	184100	146178540	8770	8770	8770	8770	0
106	20230919	184000	146178540	8770	8770	8770	8770	0
107	20230919	183900	146178540	8770	8770	8770	8770	0
108	20230919	183800	146178540	8770	8770	8770	8770	0
109	20230919	183700	146178540	8770	8770	8770	8770	0
110	20230919	183600	146178540	8770	8770	8770	8770	0
111	20230919	183500	146178540	8770	8770	8770	8770	0
112	20230919	183400	146178540	8770	8770	8770	8770	0
113	20230919	183300	146178540	8770	8770	8770	8770	0
114	20230919	183200	146178540	8770	8770	8770	8770	0
115	20230919	183100	146178540	8770	8770	8770	8770	0
116	20230919	183000	146178540	8770	8770	8770	8770	0
117	20230919	182900	146178540	8770	8770	8770	8770	0
118	20230919	182800	146178540	8770	8770	8770	8770	0
119	20230919	182700	146178540	8770	8770	8770	8770	0
120	20230919	182600	146178540	8770	8770	8770	8770	0
121	20230919	182500	146178540	8770	8770	8770	8770	0
122	20230919	182400	146178540	8770	8770	8770	8770	400
123	20230919	182300	146178540	8770	8770	8770	8770	0
124	20230919	182200	146178540	8770	8770	8770	8770	0
125	20230919	182100	146178540	8770	8770	8770	8770	0
126	20230919	182000	146178540	8770	8770	8770	8770	0
127	20230919	181900	146178540	8770	8770	8770	8770	0
128	20230919	181800	146178540	8770	8770	8770	8770	0
129	20230919	181700	146178540	8770	8770	8770	8770	0
130	20230919	181600	146178540	8770	8770	8770	8770	0
131	20230919	181500	146178540	8770	8770	8770	8770	0
132	20230919	181400	146178540	8770	8770	8770	8770	0
133	20230919	181300	146178540	8770	8770	8770	8770	0
134	20230919	181200	146178540	8770	8770	8770	8770	0
135	20230919	181100	146178540	8770	8770	8770	8770	0
136	20230919	181000	146178540	8770	8770	8770	8770	0
137	20230919	180900	146178540	8770	8770	8770	8770	0
138	20230919	180800	146178540	8770	8770	8770	8770	0
139	20230919	180700	146178540	8770	8770	8770	8770	0
140	20230919	180600	146178540	8770	8770	8770	8770	0
141	20230919	180500	146178540	8770	8770	8770	8770	0
142	20230919	180400	146178540	8770	8770	8770	8770	0
143	20230919	180300	146178540	8770	8770	8770	8770	0
144	20230919	180200	146178540	8770	8770	8770	8770	0
145	20230919	180100	146178540	8770	8770	8770	8770	0
146	20230919	180000	146178540	8770	8770	8770	8770	0
147	20230919	175900	146178540	8770	8770	8770	8770	0
148	20230919	175800	146178540	8770	8770	8770	8770	0
149	20230919	175700	146178540	8770	8770	8770	8770	0
150	20230919	175600	146178540	8770	8770	8770	8770	0
151	20230919	175500	146178540	8770	8770	8770	8770	0
152	20230919	175400	146178540	8770	8770	8770	8770	400
153	20230919	175300	146178540	8770	8770	8770	8770	0
154	20230919	175200	146178540	8770	8770	8770	8770	0
155	20230919	175100	146178540	8770	8770	8770	8770	0
156	20230919	175000	146178540	8770	8770	8770	8770	0
157	20230919	174900	146178540	8770	8770	8770	8770	0
158	20230919	174800	146178540	8770	8770	8770	8770	0
159	20230919	174700	146178540	8770	8770	8770	8770	0
160	20230919	174600	146178540	8770	8770	8770	8770	0
161	20230919	174500	146178540	8770	8770	8770	8770	0
162	20230919	174400	146178540	8770	8770	8770	8770	0
163	20230919	174300	146178540	8770	8770	8770	8770	0
164	20230919	174200	146178540	8770	8770	8770	8770	0
165	20230919	174100	146178540	8770	8770	8770	8770	0
166	20230919	174000	146178540	8770	8770	8770	8770	0
167	20230919	173900	146178540	8770	8770	8770	8770	0
168	20230919	173800	146178540	8770	8770	8770	8770	0
169	20230919	173700	146178540	8770	8770	8770	8770	0
170	20230919	173600	146178540	8770	8770	8770	8770	0
171	20230919	173500	146178540	8770	8770	8770	8770	0
172	20230919	173400	146178540	8770	8770	8770	8770	0
173	20230919	173300	146178540	8770	8770	8770	8770	0
174	20230919	173200	146178540	8770	8770	8770	8770	0
175	20230919	173100	146178540	8770	8770	8770	8770	0
176	20230919	173000	146178540	8770	8770	8770	8770	0
177	20230919	172900	146178540	8770	8770	8770	8770	0
178	20230919	172800	146178540	8770	8770	8770	8770	0
179	20230919	172700	146178540	8770	8770	8770	8770	0
180	20230919	172600	146178540	8770	8770	8770	8770	0
181	20230919	172500	146178540	8770	8770	8770	8770	0
182	20230919	172400	146178540	8770	8770	8770	8770	400
183	20230919	172300	146178540	8770	8770	8770	8770	0
184	20230919	172200	146178540	8770	8770	8770	8770	0
185	20230919	172100	146178540	8770	8770	8770	8770	0
186	20230919	172000	146178540	8770	8770	8770	8770	0
187	20230919	171900	146178540	8770	8770	8770	8770	0
188	20230919	171800	146178540	8770	8770	8770	8770	0
189	20230919	171700	146178540	8770	8770	8770	8770	0
190	20230919	171600	146178540	8770	8770	8770	8770	0
191	20230919	171500	146178540	8770	8770	8770	8770	0
192	20230919	171400	146178540	8770	8770	8770	8770	0
193	20230919	171300	146178540	8770	8770	8770	8770	0
194	20230919	171200	146178540	8770	8770	8770	8770	0
195	20230919	171100	146178540	8770	8770	8770	8770	0
196	20230919	171000	146178540	8770	8770	8770	8770	0
197	20230919	170900	146178540	8770	8770	8770	8770	0
198	20230919	170800	146178540	8770	8770	8770	8770	0
199	20230919	170700	146178540	8770	8770	8770	8770	0
200	20230919	170600	146178540	8770	8770	8770	8770	0
201	20230919	170500	146178540	8770	8770	8770	8770	0
202	20230919	170400	146178540	8770	8770	8770	8770	0
203	20230919	170300	146178540	8770	8770	8770	8770	0
204	20230919	170200	146178540	8770	8770	8770	8770	0
205	20230919	170100	146178540	8770	8770	8770	8770	0
206	20230919	170000	146178540	8770	8770	8770	8770	0
207	20230919	165900	146178540	8770	8770	8770	8770	0
208	20230919	165800	146178540	8770	8770	8770	8770	0
209	20230919	165700	146178540	8770	8770	8770	8770	0
210	20230919	165600	146178540	8770	8770	8770	8770	0
211	20230919	165500	146178540	8770	8770	8770	8770	0
212	20230919	165400	146178540	8770	8770	8770	8770	400
213	20230919	165300	146178540	8770	8770	8770	8770	0
214	20230919	165200	146178540	8770	8770	8770	8770	0
215	20230919	165100	146178540	8770	8770	8770	8770	0
216	20230919	165000	146178540	8770	8770	8770	8770	0
217	20230919	164900	146178540	8770	8770	8770	8770	0
218	20230919	164800	146178540	8770	8770	8770	8770	0
219	20230919	164700	146178540	8770	8770	8770	8770	0
220	20230919	164600	146178540	8770	8770	8770	8770	0
221	20230919	164500	146178540	8770	8770	8770	8770	0
222	20230919	164400	146178540	8770	8770	8770	8770	0
223	20230919	164300	146178540	8770	8770	8770	8770	0
224	20230919	164200	146178540	8770	8770	8770	8770	0
225	20230919	164100	146178540	8770	8770	8770	8770	0
226	20230919	164000	146178540	8770	8770	8770	8770	0
227	20230919	163900	146178540	8770	8770	8770	8770	0
228	20230919	163800	146178540	8770	8770	8770	8770	0
229	20230919	163700	146178540	8770	8770	8770	8770	0
230	20230919	163600	146178540	8770	8770	8770	8770	0
231	20230919	163500	146178540	8770	8770	8770	8770	0
232	20230919	163400	146178540	8770	8770	8770	8770	0
233	20230919	163300	146178540	8770	8770	8770	8770	0
234	20230919	163200	146178540	8770	8770	8770	8770	0
235	20230919	163100	146178540	8770	8770	8770	8770	0
236	20230919	163000	146178540	8770	8770	8770	8770	0
237	20230919	162900	146178540	8770	8770	8770	8770	0
238	20230919	162800	146178540	8770	8770	8770	8770	0
239	20230919	162700	146178540	8770	8770	8770	8770	0
240	20230919	162600	146178540	8770	8770	8770	8770	0
241	20230919	162500	146178540	8770	8770	8770	8770	0
242	20230919	162400	146178540	8770	8770	8770	8770	400
243	20230919	162300	146178540	8770	8770	8770	8770	0
244	20230919	162200	146178540	8770	8770	8770	8770	0
245	20230919	162100	146178540	8770	8770	8770	8770	0
246	20230919	162000	146178540	8770	8770	8770	8770	0
247	20230919	161900	146178540	8770	8770	8770	8770	0
248	20230919	161800	146178540	8770	8770	8770	8770	0
249	20230919	161700	146178540	8770	8770	8770	8770	0
250	20230919	161600	146178540	8770	8770	8770	8770	0
251	20230919	161500	146178540	8770	8770	8770	8770	0
252	20230919	161400	146178540	8770	8770	8770	8770	0
253	20230919	161300	146178540	8770	8770	8770	8770	0
254	20230919	161200	146178540	8770	8770	8770	8770	0
255	20230919	161100	146178540	8770	8770	8770	8770	0
256	20230919	161000	146178540	8770	8770	8770	8770	0
257	20230919	160900	146178540	8770	8770	8770	8770	0
258	20230919	160800	146178540	8770	8770	8770	8770	0
259	20230919	160700	146178540	8770	8770	8770	8770	0
260	20230919	160600	146178540	8770	8770	8770	8770	0
261	20230919	160500	146178540	8770	8770	8770	8770	0
262	20230919	160400	146178540	8770	8770	8770	8770	0
263	20230919	160300	146178540	8770	8770	8770	8770	0
264	20230919	160200	146178540	8770	8770	8770	8770	0
265	20230919	160100	146178540	8770	8770	8770	8770	0
266	20230919	160000	146178540	8770	8770	8770	8770	0
267	20230919	155900	146178540	8770	8770	8770	8770	0
268	20230919	155800	146178540	8770	8770	8770	8770	0
269	20230919	155700	146178540	8770	8770	8770	8770	0
270	20230919	155600	146178540	8770	8770	8770	8770	0
271	20230919	155500	146178540	8770	8770	8770	8770	0
272	20230919	155400	146178540	8770	8770	8770	8770	400
273	20230919	155300	146178540	8770	8770	8770	8770	0
274	20230919	155200	146178540	8770	8770	8770	8770	0
275	20230919	155100	146178540	8770	8770	8770	8770	0
276	20230919	155000	146178540	8770	8770	8770	8770	0
277	20230919	154900	146178540	8770	8770	8770	8770	0
278	20230919	154800	146178540	8770	8770	8770	8770	0
279	20230919	154700	146178540	8770	8770	8770	8770	0
280	20230919	154600	146178540	8770	8770	8770	8770	0
281	20230919	154500	146178540	8770	8770	8770	8770	0
282	20230919	154400	146178540	8770	8770	8770	8770	0
283	20230919	154300	146178540	8770	8770	8770	8770	0
284	20230919	154200	146178540	8770	8770	8770	8770	0
285	20230919	154100	146178540	8770	8770	8770	8770	0
286	20230919	154000	146178540	8770	8770	8770	8770	0
287	20230919	153900	146178540	8770	8770	8770	8770	0
288	20230919	153800	146178540	8770	8770	8770	8770	0
289	20230919	153700	146178540	8770	8770	8770	8770	0
290	20230919	153600	146178540	8770	8770	8770	8770	0
291	20230919	153500	146178540	8770	8770	8770	8770	0
292	20230919	153400	146178540	8770	8770	8770	8770	0
293	20230919	153300	146178540	8770	8770	8770	8770	0
294	20230919	153200	146178540	8770	8770	8770	8770	0
295	20230919	153100	146178540	8770	8770	8770	8770	0
296	20230919	153000	146178540	8770	8770	8770	8770	400
297	20230919	152900	142670540	8770	8770	8770	8770	0
298	20230919	152800	142670540	8770	8770	8770	8770	0
299	20230919	152700	142670540	8770	8770	8770	8770	0
300	20230919	152600	142670540	8770	8770	8770	8770	0
301	20230919	152500	142670540	8770	8770	8770	8770	0
302	20230919	152400	142670540	8770	8770	8770	8770	0
303	20230919	152300	142670540	8770	8770	8770	8770	0
304	20230919	152200	142670540	8770	8770	8770	8770	0
305	20230919	152100	142670540	8770	8770	8770	8770	0
306	20230919	152000	142670540	8770	8770	8770	8770	0
307	20230919	151900	142670540	8770	8760	8770	8760	20
308	20230919	151800	142495210	8770	8770	8770	8770	0
309	20230919	151700	142495210	8770	8750	8770	8750	103
310	20230919	151600	141593860	8750	8760	8760	8750	84
311	20230919	151500	140858100	8760	8760	8760	8760	0
312	20230919	151400	140858100	8760	8760	8760	8760	7
313	20230919	151300	140796780	8760	8760	8760	8760	6
314	20230919	151200	140744220	8760	8760	8760	8760	0
315	20230919	151100	140744220	8760	8760	8760	8760	2
316	20230919	151000	140726700	8760	8760	8760	8760	1
317	20230919	150900	140717940	8760	8760	8760	8760	0
318	20230919	150800	140717940	8760	8760	8760	8760	1
319	20230919	150700	140709180	8770	8770	8770	8770	0
320	20230919	150600	140709180	8770	8760	8770	8760	21
321	20230919	150500	140525040	8760	8770	8770	8760	614
322	20230919	150400	135145550	8770	8770	8770	8770	0
323	20230919	150300	135145550	8770	8770	8770	8770	100
324	20230919	150200	134268550	8770	8770	8770	8770	0
325	20230919	150100	134268550	8770	8770	8770	8770	0
326	20230919	150000	134268550	8770	8770	8770	8770	0
327	20230919	145900	134268550	8770	8770	8770	8770	648
328	20230919	145800	128585590	8790	8790	8790	8790	1
329	20230919	145700	128576800	8770	8770	8770	8770	3
330	20230919	145600	128550490	8790	8790	8790	8790	0
331	20230919	145500	128550490	8790	8790	8790	8790	1
332	20230919	145400	128541700	8780	8780	8780	8780	0
333	20230919	145300	128541700	8780	8780	8780	8780	0
334	20230919	145200	128541700	8780	8780	8780	8780	0
335	20230919	145100	128541700	8780	8780	8780	8780	0
336	20230919	145000	128541700	8780	8780	8780	8780	113
337	20230919	144900	127549560	8780	8780	8780	8780	50
338	20230919	144800	127110560	8780	8800	8800	8780	671
339	20230919	144700	121210690	8800	8800	8800	8800	19
340	20230919	144600	121043490	8800	8800	8800	8800	10
341	20230919	144500	120955490	8790	8790	8790	8790	0
342	20230919	144400	120955490	8790	8790	8790	8790	0
343	20230919	144300	120955490	8790	8800	8800	8790	80
344	20230919	144200	120251520	8810	8830	8830	8810	1920
345	20230919	144100	103300540	8830	8830	8830	8830	0
346	20230919	144000	103300540	8830	8830	8830	8830	0
347	20230919	143900	103300540	8830	8830	8830	8830	0
348	20230919	143800	103300540	8830	8870	8870	8830	262
349	20230919	143700	100979030	8870	8870	8870	8870	0
350	20230919	143600	100979030	8870	8870	8870	8870	4
351	20230919	143500	100943550	8870	8870	8870	8870	0
352	20230919	143400	100943550	8870	8840	8870	8830	179
353	20230919	143300	99358960	8840	8840	8840	8840	0
354	20230919	143200	99358960	8840	8840	8840	8840	0
355	20230919	143100	99358960	8840	8840	8840	8840	0
356	20230919	143000	99358960	8840	8850	8850	8840	249
357	20230919	142900	97157690	8850	8850	8850	8850	68
358	20230919	142800	96555890	8850	8850	8850	8850	152
359	20230919	142700	95210690	8850	8850	8850	8850	7
360	20230919	142600	95148740	8850	8850	8850	8850	20
361	20230919	142500	94971740	8850	8850	8850	8850	0
362	20230919	142400	94971740	8850	8850	8850	8850	0
363	20230919	142300	94971740	8850	8850	8850	8850	0
364	20230919	142200	94971740	8850	8850	8850	8850	1
365	20230919	142100	94962890	8870	8870	8870	8870	0
366	20230919	142000	94962890	8870	8870	8870	8870	0
367	20230919	141900	94962890	8870	8870	8870	8870	0
368	20230919	141800	94962890	8870	8870	8870	8870	0
369	20230919	141700	94962890	8870	8870	8870	8870	0
370	20230919	141600	94962890	8870	8870	8870	8870	0
371	20230919	141500	94962890	8870	8870	8870	8870	0
372	20230919	141400	94962890	8870	8870	8870	8870	0
373	20230919	141300	94962890	8870	8870	8870	8870	0
374	20230919	141200	94962890	8870	8870	8870	8870	0
375	20230919	141100	94962890	8870	8870	8870	8870	0
376	20230919	141000	94962890	8870	8870	8870	8870	0
377	20230919	140900	94962890	8870	8870	8870	8870	0
378	20230919	140800	94962890	8870	8870	8870	8870	0
379	20230919	140700	94962890	8870	8870	8870	8870	0
380	20230919	140600	94962890	8870	8870	8870	8870	0
381	20230919	140500	94962890	8870	8870	8870	8870	0
382	20230919	140400	94962890	8870	8870	8870	8870	0
383	20230919	140300	94962890	8870	8870	8870	8870	0
384	20230919	140200	94962890	8870	8870	8870	8870	0
385	20230919	140100	94962890	8870	8870	8870	8870	0
386	20230919	140000	94962890	8870	8870	8870	8870	0
387	20230919	135900	94962890	8870	8870	8870	8870	0
388	20230919	135800	94962890	8870	8870	8870	8870	0
389	20230919	135700	94962890	8870	8870	8870	8870	0
390	20230919	135600	94962890	8870	8870	8870	8870	0
391	20230919	135500	94962890	8870	8870	8870	8870	1
392	20230919	135400	94954020	8860	8860	8860	8860	0
393	20230919	135300	94954020	8860	8860	8860	8860	3
394	20230919	135200	94927440	8860	8860	8860	8860	44
395	20230919	135100	94537600	8860	8860	8860	8860	81
396	20230919	135000	93819940	8860	8860	8860	8860	0
397	20230919	134900	93819940	8860	8860	8860	8860	2
398	20230919	134800	93802220	8870	8870	8870	8870	144
399	20230919	134700	92524940	8880	8880	8880	8880	0
400	20230919	134600	92524940	8880	8880	8880	8880	0
401	20230919	134500	92524940	8880	8880	8880	8880	0
402	20230919	134400	92524940	8880	8880	8880	8880	62
403	20230919	134300	91974380	8880	8870	8880	8870	20
404	20230919	134200	91796970	8870	8870	8870	8870	0
405	20230919	134100	91796970	8870	8870	8870	8870	0
406	20230919	134000	91796970	8870	8870	8870	8870	0
407	20230919	133900	91796970	8870	8870	8870	8870	0
408	20230919	133800	91796970	8870	8870	8870	8870	1
409	20230919	133700	91788100	8850	8850	8850	8850	0
410	20230919	133600	91788100	8850	8850	8850	8850	0
411	20230919	133500	91788100	8850	8850	8850	8850	0
412	20230919	133400	91788100	8850	8850	8850	8850	0
413	20230919	133300	91788100	8850	8850	8850	8850	0
414	20230919	133200	91788100	8850	8850	8850	8850	0
415	20230919	133100	91788100	8850	8850	8850	8850	20
416	20230919	133000	91611100	8850	8850	8850	8850	0
417	20230919	132900	91611100	8850	8850	8850	8850	0
418	20230919	132800	91611100	8850	8850	8850	8850	0
419	20230919	132700	91611100	8850	8850	8850	8850	0
420	20230919	132600	91611100	8850	8850	8850	8850	0
421	20230919	132500	91611100	8850	8850	8850	8850	0
422	20230919	132400	91611100	8850	8860	8860	8850	223
423	20230919	132300	89637520	8860	8860	8860	8860	200
424	20230919	132200	87865520	8860	8860	8860	8860	0
425	20230919	132100	87865520	8860	8860	8860	8860	0
426	20230919	132000	87865520	8860	8860	8860	8860	0
427	20230919	131900	87865520	8860	8860	8860	8860	0
428	20230919	131800	87865520	8860	8860	8860	8860	0
429	20230919	131700	87865520	8860	8860	8860	8860	0
430	20230919	131600	87865520	8860	8860	8860	8860	0
431	20230919	131500	87865520	8860	8860	8860	8860	0
432	20230919	131400	87865520	8860	8860	8860	8860	0
433	20230919	131300	87865520	8860	8860	8860	8860	0
434	20230919	131200	87865520	8860	8860	8860	8860	0
435	20230919	131100	87865520	8860	8860	8860	8860	0
436	20230919	131000	87865520	8860	8860	8860	8860	0
437	20230919	130900	87865520	8860	8870	8870	8860	215
438	20230919	130800	85960410	8900	8900	8900	8900	0
439	20230919	130700	85960410	8900	8900	8900	8900	0
440	20230919	130600	85960410	8900	8900	8900	8900	0
441	20230919	130500	85960410	8900	8900	8900	8900	0
442	20230919	130400	85960410	8900	8900	8900	8900	0
443	20230919	130300	85960410	8900	8900	8900	8900	0
444	20230919	130200	85960410	8900	8900	8900	8900	1
445	20230919	130100	85951510	8900	8900	8900	8900	0
446	20230919	130000	85951510	8900	8900	8900	8900	0
447	20230919	125900	85951510	8900	8890	8900	8870	301
448	20230919	125800	83280120	8910	8910	8910	8910	0
449	20230919	125700	83280120	8910	8910	8910	8910	0
450	20230919	125600	83280120	8910	8910	8910	8910	0
451	20230919	125500	83280120	8910	8910	8910	8910	0
452	20230919	125400	83280120	8910	8910	8910	8910	0
453	20230919	125300	83280120	8910	8910	8910	8910	5
454	20230919	125200	83235570	8910	8910	8910	8910	0
455	20230919	125100	83235570	8910	8910	8910	8910	0
456	20230919	125000	83235570	8910	8910	8910	8910	0
457	20230919	124900	83235570	8910	8910	8910	8910	0
458	20230919	124800	83235570	8910	8910	8910	8910	0
459	20230919	124700	83235570	8910	8910	8910	8910	0
460	20230919	124600	83235570	8910	8910	8910	8910	0
461	20230919	124500	83235570	8910	8910	8910	8910	0
462	20230919	124400	83235570	8910	8910	8910	8910	0
463	20230919	124300	83235570	8910	8910	8910	8910	3
464	20230919	124200	83208840	8900	8900	8900	8900	0
465	20230919	124100	83208840	8900	8900	8900	8900	2
466	20230919	124000	83191040	8900	8900	8900	8900	5
467	20230919	123900	83146540	8900	8900	8900	8900	17
468	20230919	123800	82995240	8910	8910	8910	8910	0
469	20230919	123700	82995240	8910	8910	8910	8910	0
470	20230919	123600	82995240	8910	8900	8910	8900	3
471	20230919	123500	82968530	8900	8900	8900	8900	0
472	20230919	123400	82968530	8900	8900	8900	8900	5
473	20230919	123300	82924030	8900	8900	8900	8900	5
474	20230919	123200	82879530	8900	8900	8900	8900	0
475	20230919	123100	82879530	8900	8900	8900	8900	0
476	20230919	123000	82879530	8900	8900	8900	8900	15
477	20230919	122900	82746030	8900	8900	8900	8900	15
478	20230919	122800	82612530	8900	8900	8900	8900	0
479	20230919	122700	82612530	8900	8900	8900	8900	0
480	20230919	122600	82612530	8900	8900	8900	8900	0
481	20230919	122500	82612530	8900	8900	8900	8900	40
482	20230919	122400	82256530	8910	8910	8910	8910	0
483	20230919	122300	82256530	8910	8890	8910	8890	6
484	20230919	122200	82203130	8910	8910	8910	8910	3
485	20230919	122100	82176400	8880	8880	8880	8880	10
486	20230919	122000	82087600	8880	8880	8880	8880	1
487	20230919	121900	82078720	8850	8850	8850	8850	0
488	20230919	121800	82078720	8850	8910	8910	8850	380
489	20230919	121700	78712120	8910	8910	8910	8910	0
490	20230919	121600	78712120	8910	8910	8910	8910	0
491	20230919	121500	78712120	8910	8920	8920	8910	114
492	20230919	121400	77695350	8930	8930	8930	8930	7
493	20230919	121300	77632840	8930	8930	8930	8930	5
494	20230919	121200	77588190	8940	8930	8940	8930	100
495	20230919	121100	76695120	8930	8920	8930	8920	61
496	20230919	121000	76150900	8920	8920	8930	8920	73
497	20230919	120900	75499710	8920	8920	8920	8920	0
498	20230919	120800	75499710	8920	8920	8920	8920	0
499	20230919	120700	75499710	8920	8920	8920	8920	0
500	20230919	120600	75499710	8920	8920	8920	8920	0
501	20230919	120500	75499710	8920	8920	8920	8920	0
502	20230919	120400	75499710	8920	8920	8920	8920	50
503	20230919	120300	75053710	8920	8920	8920	8920	50
504	20230919	120200	74607710	8920	8920	8920	8920	0
505	20230919	120100	74607710	8920	8920	8920	8920	50
506	20230919	120000	74161710	8920	8920	8920	8920	10
507	20230919	115900	74072510	8900	8900	8900	8900	50
508	20230919	115800	73627510	8920	8920	8920	8920	0
509	20230919	115700	73627510	8920	8920	8920	8920	50
510	20230919	115600	73181510	8920	8910	8920	8910	15
511	20230919	115500	73047840	8920	8910	8920	8910	80
512	20230919	115400	72334940	8910	8920	8920	8910	50
513	20230919	115300	71889290	8910	8920	8920	8910	57
514	20230919	115200	71380870	8910	8910	8910	8910	10
515	20230919	115100	71291770	8930	8930	8930	8930	0
516	20230919	115000	71291770	8930	8930	8930	8930	0
517	20230919	114900	71291770	8930	8930	8930	8930	0
518	20230919	114800	71291770	8930	8930	8930	8930	0
519	20230919	114700	71291770	8930	8930	8930	8930	0
520	20230919	114600	71291770	8930	8900	8930	8900	91
521	20230919	114500	70480120	8920	8900	8920	8900	5
522	20230919	114400	70435580	8900	8900	8900	8900	86
523	20230919	114300	69670180	8900	8900	8900	8900	0
524	20230919	114200	69670180	8900	8900	8900	8900	0
525	20230919	114100	69670180	8900	8900	8900	8900	0
526	20230919	114000	69670180	8900	8880	8900	8880	105
527	20230919	113900	68736320	8880	8890	8890	8880	127
528	20230919	113800	67607330	8890	8890	8890	8890	0
529	20230919	113700	67607330	8890	8890	8890	8890	16
530	20230919	113600	67465090	8890	8890	8890	8890	0
531	20230919	113500	67465090	8890	8890	8890	8880	8
532	20230919	113400	67393990	8900	8880	8900	8880	3
533	20230919	113300	67367320	8900	8890	8900	8890	50
534	20230919	113200	66922400	8900	8900	8900	8900	0
535	20230919	113100	66922400	8900	8900	8900	8900	0
536	20230919	113000	66922400	8900	8900	8900	8900	2
537	20230919	112900	66904600	8860	8860	8860	8860	8
538	20230919	112800	66833720	8950	8870	8950	8870	800
539	20230919	112700	59706480	8850	8850	8850	8850	0
540	20230919	112600	59706480	8850	8850	8850	8850	0
541	20230919	112500	59706480	8850	8850	8850	8850	0
542	20230919	112400	59706480	8850	8850	8850	8850	0
543	20230919	112300	59706480	8850	8850	8850	8850	55
544	20230919	112200	59219730	8850	8850	8850	8850	5
545	20230919	112100	59175480	8870	8870	8870	8870	0
546	20230919	112000	59175480	8870	8870	8870	8870	2
547	20230919	111900	59157740	8840	8840	8840	8840	0
548	20230919	111800	59157740	8840	8840	8840	8840	0
549	20230919	111700	59157740	8840	8860	8860	8830	500
550	20230919	111600	54734830	8860	8860	8860	8860	0
551	20230919	111500	54734830	8860	8860	8860	8860	0
552	20230919	111400	54734830	8860	8860	8860	8860	90
553	20230919	111300	53937430	8860	8860	8860	8860	0
554	20230919	111200	53937430	8860	8860	8860	8860	5
555	20230919	111100	53893130	8870	8870	8870	8870	0
556	20230919	111000	53893130	8870	8870	8870	8870	0
557	20230919	110900	53893130	8870	8870	8870	8870	0
558	20230919	110800	53893130	8870	8870	8870	8870	0
559	20230919	110700	53893130	8870	8870	8870	8870	0
560	20230919	110600	53893130	8870	8870	8870	8870	0
561	20230919	110500	53893130	8870	8870	8870	8870	0
562	20230919	110400	53893130	8870	8870	8870	8870	0
563	20230919	110300	53893130	8870	8870	8870	8870	0
564	20230919	110200	53893130	8870	8870	8870	8870	10
565	20230919	110100	53804430	8870	8870	8870	8870	4
566	20230919	110000	53768950	8870	8870	8870	8870	2
567	20230919	105900	53751210	8870	8870	8870	8860	138
568	20230919	105800	52528450	8870	8870	8870	8870	20
569	20230919	105700	52351050	8870	8870	8870	8870	112
570	20230919	105600	51357610	8880	8880	8880	8880	0
571	20230919	105500	51357610	8880	8880	8880	8880	3
572	20230919	105400	51330970	8880	8880	8880	8880	0
573	20230919	105300	51330970	8880	8880	8880	8880	330
574	20230919	105200	48400570	8870	8870	8870	8870	195
575	20230919	105100	46670920	8870	8870	8870	8870	5
576	20230919	105000	46626570	8870	8860	8870	8860	215
577	20230919	104900	44719570	8860	8860	8860	8860	0
578	20230919	104800	44719570	8860	8860	8860	8860	0
579	20230919	104700	44719570	8860	8860	8860	8860	0
580	20230919	104600	44719570	8860	8860	8860	8860	0
581	20230919	104500	44719570	8860	8860	8860	8860	0
582	20230919	104400	44719570	8860	8860	8860	8860	5
583	20230919	104300	44675270	8850	8850	8850	8850	0
584	20230919	104200	44675270	8850	8850	8850	8850	0
585	20230919	104100	44675270	8850	8850	8850	8850	0
586	20230919	104000	44675270	8850	8850	8850	8850	20
587	20230919	103900	44498270	8850	8850	8850	8850	13
588	20230919	103800	44383220	8850	8850	8850	8850	0
589	20230919	103700	44383220	8850	8850	8850	8850	5
590	20230919	103600	44338970	8830	8830	8830	8830	0
591	20230919	103500	44338970	8830	8830	8830	8830	0
592	20230919	103400	44338970	8830	8830	8830	8830	0
593	20230919	103300	44338970	8830	8830	8830	8830	0
594	20230919	103200	44338970	8830	8830	8830	8830	0
595	20230919	103100	44338970	8830	8830	8830	8830	0
596	20230919	103000	44338970	8830	8830	8830	8830	0
597	20230919	102900	44338970	8830	8830	8830	8830	0
598	20230919	102800	44338970	8830	8830	8830	8830	0
599	20230919	102700	44338970	8830	8830	8830	8830	0
600	20230919	102600	44338970	8830	8830	8830	8830	0
601	20230919	102500	44338970	8830	8830	8830	8830	200
602	20230919	102400	42572970	8830	8830	8830	8830	0
603	20230919	102300	42572970	8830	8830	8830	8830	0
604	20230919	102200	42572970	8830	8830	8830	8830	0
605	20230919	102100	42572970	8830	8830	8830	8830	0
606	20230919	102000	42572970	8830	8830	8830	8830	28
607	20230919	101900	42325730	8830	8830	8830	8830	0
608	20230919	101800	42325730	8830	8830	8830	8830	0
609	20230919	101700	42325730	8830	8830	8830	8830	0
610	20230919	101600	42325730	8830	8830	8830	8830	0
611	20230919	101500	42325730	8830	8830	8830	8830	0
612	20230919	101400	42325730	8830	8830	8830	8830	0
613	20230919	101300	42325730	8830	8830	8830	8830	100
614	20230919	101200	41442730	8850	8850	8850	8850	0
615	20230919	101100	41442730	8850	8850	8850	8850	47
616	20230919	101000	41026780	8850	8850	8850	8850	20
617	20230919	100900	40849780	8820	8820	8820	8820	0
618	20230919	100800	40849780	8820	8820	8820	8820	0
619	20230919	100700	40849780	8820	8820	8820	8820	0
620	20230919	100600	40849780	8820	8820	8820	8820	10
621	20230919	100500	40761580	8810	8820	8820	8810	50
622	20230919	100400	40320980	8810	8840	8840	8810	100
623	20230919	100300	39439380	8850	8850	8850	8850	0
624	20230919	100200	39439380	8850	8850	8850	8850	0
625	20230919	100100	39439380	8850	8840	8850	8840	73
626	20230919	100000	38793360	8850	8850	8850	8850	0
627	20230919	095900	38793360	8850	8850	8850	8850	0
628	20230919	095800	38793360	8850	8850	8850	8850	30
629	20230919	095700	38527860	8860	8860	8860	8860	0
630	20230919	095600	38527860	8860	8860	8860	8860	0
631	20230919	095500	38527860	8860	8830	8860	8810	60
632	20230919	095400	37998260	8830	8840	8840	8830	100
633	20230919	095300	37115200	8860	8860	8860	8860	1
634	20230919	095200	37106340	8840	8840	8840	8840	0
635	20230919	095100	37106340	8840	8840	8840	8840	5
636	20230919	095000	37062140	8840	8850	8850	8840	103
637	20230919	094900	36151520	8860	8860	8860	8860	0
638	20230919	094800	36151520	8860	8860	8860	8860	0
639	20230919	094700	36151520	8860	8860	8860	8860	1
640	20230919	094600	36142660	8860	8870	8870	8860	18
641	20230919	094500	35983080	8880	8880	8880	8880	0
642	20230919	094400	35983080	8880	8880	8880	8880	0
643	20230919	094300	35983080	8880	8880	8880	8880	0
644	20230919	094200	35983080	8880	8880	8880	8880	1
645	20230919	094100	35974200	8840	8840	8840	8840	0
646	20230919	094000	35974200	8840	8860	8860	8840	200
647	20230919	093900	34206000	8870	8870	8870	8870	0
648	20230919	093800	34206000	8870	8870	8870	8870	2
649	20230919	093700	34188260	8870	8870	8870	8870	0
650	20230919	093600	34188260	8870	8870	8870	8870	0
651	20230919	093500	34188260	8870	8870	8870	8870	0
652	20230919	093400	34188260	8870	8870	8870	8870	3
653	20230919	093300	34161650	8840	8840	8840	8840	0
654	20230919	093200	34161650	8840	8840	8840	8840	0
655	20230919	093100	34161650	8840	8860	8860	8840	533
656	20230919	093000	29446310	8860	8880	8880	8860	406
657	20230919	092900	25847030	8840	8860	8860	8840	400
658	20230919	092800	22307490	8860	8860	8860	8860	0
659	20230919	092700	22307490	8860	8860	8860	8860	127
660	20230919	092600	21182270	8870	8870	8870	8870	477
661	20230919	092500	16951280	8890	8890	8890	8890	106
662	20230919	092400	16008940	8890	8890	8890	8890	80
663	20230919	092300	15297740	8900	8900	8900	8900	37
664	20230919	092200	14968440	8900	8920	8920	8900	165
665	20230919	092100	13496900	8920	8920	8920	8920	0
666	20230919	092000	13496900	8920	8890	8920	8890	8
667	20230919	091900	13425740	8890	8890	8890	8890	2
668	20230919	091800	13407960	8890	8890	8890	8890	0
669	20230919	091700	13407960	8890	8890	8890	8890	1
670	20230919	091600	13399070	8860	8870	8870	8860	125
671	20230919	091500	12290510	8860	8880	8880	8860	69
672	20230919	091400	11679140	8900	8890	8900	8890	68
673	20230919	091300	11074610	8910	8910	8910	8910	2
674	20230919	091200	11056790	8910	8890	8910	8890	411
675	20230919	091100	7397510	8890	8890	8890	8890	1
676	20230919	091000	7388620	8880	8880	8880	8880	2
677	20230919	090900	7370860	8890	8890	8890	8890	0
678	20230919	090800	7370860	8890	8890	8890	8890	70
679	20230919	090700	6748560	8900	8900	8900	8900	0
680	20230919	090600	6748560	8900	8900	8900	8900	1
681	20230919	090500	6739660	8830	8830	8830	8830	0
682	20230919	090400	6739660	8830	8830	8830	8830	0
683	20230919	090300	6739660	8830	8920	8920	8830	220
684	20230919	090200	4789850	8920	8920	8920	8920	0
685	20230919	090100	4789850	8920	8870	8920	8870	471
686	20230919	090000	612030	8870	8870	8870	8870	69