KissMeData/337930/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203800	227102625	4980	4980	4980	4980	143
3	20230919	203700	227102625	4980	4980	4980	4980	0
4	20230919	203600	227102625	4980	4980	4980	4980	0
5	20230919	203500	227102625	4980	4980	4980	4980	0
6	20230919	203400	227102625	4980	4980	4980	4980	0
7	20230919	203300	227102625	4980	4980	4980	4980	0
8	20230919	203200	227102625	4980	4980	4980	4980	0
9	20230919	203100	227102625	4980	4980	4980	4980	0
10	20230919	203000	227102625	4980	4980	4980	4980	0
11	20230919	202900	227102625	4980	4980	4980	4980	0
12	20230919	202800	227102625	4980	4980	4980	4980	0
13	20230919	202700	227102625	4980	4980	4980	4980	0
14	20230919	202600	227102625	4980	4980	4980	4980	0
15	20230919	202500	227102625	4980	4980	4980	4980	0
16	20230919	202400	227102625	4980	4980	4980	4980	0
17	20230919	202300	227102625	4980	4980	4980	4980	0
18	20230919	202200	227102625	4980	4980	4980	4980	0
19	20230919	202100	227102625	4980	4980	4980	4980	0
20	20230919	202000	227102625	4980	4980	4980	4980	0
21	20230919	201900	227102625	4980	4980	4980	4980	0
22	20230919	201800	227102625	4980	4980	4980	4980	0
23	20230919	201700	227102625	4980	4980	4980	4980	0
24	20230919	201600	227102625	4980	4980	4980	4980	0
25	20230919	201500	227102625	4980	4980	4980	4980	0
26	20230919	201400	227102625	4980	4980	4980	4980	0
27	20230919	201300	227102625	4980	4980	4980	4980	0
28	20230919	201200	227102625	4980	4980	4980	4980	0
29	20230919	201100	227102625	4980	4980	4980	4980	0
30	20230919	201000	227102625	4980	4980	4980	4980	0
31	20230919	200900	227102625	4980	4980	4980	4980	0
32	20230919	200800	227102625	4980	4980	4980	4980	143
33	20230919	200700	227102625	4980	4980	4980	4980	0
34	20230919	200600	227102625	4980	4980	4980	4980	0
35	20230919	200500	227102625	4980	4980	4980	4980	0
36	20230919	200400	227102625	4980	4980	4980	4980	0
37	20230919	200300	227102625	4980	4980	4980	4980	0
38	20230919	200200	227102625	4980	4980	4980	4980	0
39	20230919	200100	227102625	4980	4980	4980	4980	0
40	20230919	200000	227102625	4980	4980	4980	4980	0
41	20230919	195900	227102625	4980	4980	4980	4980	0
42	20230919	195800	227102625	4980	4980	4980	4980	0
43	20230919	195700	227102625	4980	4980	4980	4980	0
44	20230919	195600	227102625	4980	4980	4980	4980	0
45	20230919	195500	227102625	4980	4980	4980	4980	0
46	20230919	195400	227102625	4980	4980	4980	4980	0
47	20230919	195300	227102625	4980	4980	4980	4980	0
48	20230919	195200	227102625	4980	4980	4980	4980	0
49	20230919	195100	227102625	4980	4980	4980	4980	0
50	20230919	195000	227102625	4980	4980	4980	4980	0
51	20230919	194900	227102625	4980	4980	4980	4980	0
52	20230919	194800	227102625	4980	4980	4980	4980	0
53	20230919	194700	227102625	4980	4980	4980	4980	0
54	20230919	194600	227102625	4980	4980	4980	4980	0
55	20230919	194500	227102625	4980	4980	4980	4980	0
56	20230919	194400	227102625	4980	4980	4980	4980	0
57	20230919	194300	227102625	4980	4980	4980	4980	0
58	20230919	194200	227102625	4980	4980	4980	4980	0
59	20230919	194100	227102625	4980	4980	4980	4980	0
60	20230919	194000	227102625	4980	4980	4980	4980	0
61	20230919	193900	227102625	4980	4980	4980	4980	0
62	20230919	193800	227102625	4980	4980	4980	4980	143
63	20230919	193700	227102625	4980	4980	4980	4980	0
64	20230919	193600	227102625	4980	4980	4980	4980	0
65	20230919	193500	227102625	4980	4980	4980	4980	0
66	20230919	193400	227102625	4980	4980	4980	4980	0
67	20230919	193300	227102625	4980	4980	4980	4980	0
68	20230919	193200	227102625	4980	4980	4980	4980	0
69	20230919	193100	227102625	4980	4980	4980	4980	0
70	20230919	193000	227102625	4980	4980	4980	4980	0
71	20230919	192900	227102625	4980	4980	4980	4980	0
72	20230919	192800	227102625	4980	4980	4980	4980	0
73	20230919	192700	227102625	4980	4980	4980	4980	0
74	20230919	192600	227102625	4980	4980	4980	4980	0
75	20230919	192500	227102625	4980	4980	4980	4980	0
76	20230919	192400	227102625	4980	4980	4980	4980	0
77	20230919	192300	227102625	4980	4980	4980	4980	0
78	20230919	192200	227102625	4980	4980	4980	4980	0
79	20230919	192100	227102625	4980	4980	4980	4980	0
80	20230919	192000	227102625	4980	4980	4980	4980	0
81	20230919	191900	227102625	4980	4980	4980	4980	0
82	20230919	191800	227102625	4980	4980	4980	4980	0
83	20230919	191700	227102625	4980	4980	4980	4980	0
84	20230919	191600	227102625	4980	4980	4980	4980	0
85	20230919	191500	227102625	4980	4980	4980	4980	0
86	20230919	191400	227102625	4980	4980	4980	4980	0
87	20230919	191300	227102625	4980	4980	4980	4980	0
88	20230919	191200	227102625	4980	4980	4980	4980	0
89	20230919	191100	227102625	4980	4980	4980	4980	0
90	20230919	191000	227102625	4980	4980	4980	4980	0
91	20230919	190900	227102625	4980	4980	4980	4980	0
92	20230919	190800	227102625	4980	4980	4980	4980	143
93	20230919	190700	227102625	4980	4980	4980	4980	0
94	20230919	190600	227102625	4980	4980	4980	4980	0
95	20230919	190500	227102625	4980	4980	4980	4980	0
96	20230919	190400	227102625	4980	4980	4980	4980	0
97	20230919	190300	227102625	4980	4980	4980	4980	0
98	20230919	190200	227102625	4980	4980	4980	4980	0
99	20230919	190100	227102625	4980	4980	4980	4980	0
100	20230919	190000	227102625	4980	4980	4980	4980	0
101	20230919	185900	227102625	4980	4980	4980	4980	0
102	20230919	185800	227102625	4980	4980	4980	4980	0
103	20230919	185700	227102625	4980	4980	4980	4980	0
104	20230919	185600	227102625	4980	4980	4980	4980	0
105	20230919	185500	227102625	4980	4980	4980	4980	0
106	20230919	185400	227102625	4980	4980	4980	4980	0
107	20230919	185300	227102625	4980	4980	4980	4980	0
108	20230919	185200	227102625	4980	4980	4980	4980	0
109	20230919	185100	227102625	4980	4980	4980	4980	0
110	20230919	185000	227102625	4980	4980	4980	4980	0
111	20230919	184900	227102625	4980	4980	4980	4980	0
112	20230919	184800	227102625	4980	4980	4980	4980	0
113	20230919	184700	227102625	4980	4980	4980	4980	0
114	20230919	184600	227102625	4980	4980	4980	4980	0
115	20230919	184500	227102625	4980	4980	4980	4980	0
116	20230919	184400	227102625	4980	4980	4980	4980	0
117	20230919	184300	227102625	4980	4980	4980	4980	0
118	20230919	184200	227102625	4980	4980	4980	4980	0
119	20230919	184100	227102625	4980	4980	4980	4980	0
120	20230919	184000	227102625	4980	4980	4980	4980	0
121	20230919	183900	227102625	4980	4980	4980	4980	0
122	20230919	183800	227102625	4980	4980	4980	4980	143
123	20230919	183700	227102625	4980	4980	4980	4980	0
124	20230919	183600	227102625	4980	4980	4980	4980	0
125	20230919	183500	227102625	4980	4980	4980	4980	0
126	20230919	183400	227102625	4980	4980	4980	4980	0
127	20230919	183300	227102625	4980	4980	4980	4980	0
128	20230919	183200	227102625	4980	4980	4980	4980	0
129	20230919	183100	227102625	4980	4980	4980	4980	0
130	20230919	183000	227102625	4980	4980	4980	4980	0
131	20230919	182900	227102625	4980	4980	4980	4980	0
132	20230919	182800	227102625	4980	4980	4980	4980	0
133	20230919	182700	227102625	4980	4980	4980	4980	0
134	20230919	182600	227102625	4980	4980	4980	4980	0
135	20230919	182500	227102625	4980	4980	4980	4980	0
136	20230919	182400	227102625	4980	4980	4980	4980	0
137	20230919	182300	227102625	4980	4980	4980	4980	0
138	20230919	182200	227102625	4980	4980	4980	4980	0
139	20230919	182100	227102625	4980	4980	4980	4980	0
140	20230919	182000	227102625	4980	4980	4980	4980	0
141	20230919	181900	227102625	4980	4980	4980	4980	0
142	20230919	181800	227102625	4980	4980	4980	4980	0
143	20230919	181700	227102625	4980	4980	4980	4980	0
144	20230919	181600	227102625	4980	4980	4980	4980	0
145	20230919	181500	227102625	4980	4980	4980	4980	0
146	20230919	181400	227102625	4980	4980	4980	4980	0
147	20230919	181300	227102625	4980	4980	4980	4980	0
148	20230919	181200	227102625	4980	4980	4980	4980	0
149	20230919	181100	227102625	4980	4980	4980	4980	0
150	20230919	181000	227102625	4980	4980	4980	4980	0
151	20230919	180900	227102625	4980	4980	4980	4980	0
152	20230919	180800	227102625	4980	4980	4980	4980	143
153	20230919	180700	227102625	4980	4980	4980	4980	0
154	20230919	180600	227102625	4980	4980	4980	4980	0
155	20230919	180500	227102625	4980	4980	4980	4980	0
156	20230919	180400	227102625	4980	4980	4980	4980	0
157	20230919	180300	227102625	4980	4980	4980	4980	0
158	20230919	180200	227102625	4980	4980	4980	4980	0
159	20230919	180100	227102625	4980	4980	4980	4980	0
160	20230919	180000	227102625	4980	4980	4980	4980	0
161	20230919	175900	227102625	4980	4980	4980	4980	0
162	20230919	175800	227102625	4980	4980	4980	4980	0
163	20230919	175700	227102625	4980	4980	4980	4980	0
164	20230919	175600	227102625	4980	4980	4980	4980	0
165	20230919	175500	227102625	4980	4980	4980	4980	0
166	20230919	175400	227102625	4980	4980	4980	4980	0
167	20230919	175300	227102625	4980	4980	4980	4980	0
168	20230919	175200	227102625	4980	4980	4980	4980	0
169	20230919	175100	227102625	4980	4980	4980	4980	0
170	20230919	175000	227102625	4980	4980	4980	4980	0
171	20230919	174900	227102625	4980	4980	4980	4980	0
172	20230919	174800	227102625	4980	4980	4980	4980	0
173	20230919	174700	227102625	4980	4980	4980	4980	0
174	20230919	174600	227102625	4980	4980	4980	4980	0
175	20230919	174500	227102625	4980	4980	4980	4980	0
176	20230919	174400	227102625	4980	4980	4980	4980	0
177	20230919	174300	227102625	4980	4980	4980	4980	0
178	20230919	174200	227102625	4980	4980	4980	4980	0
179	20230919	174100	227102625	4980	4980	4980	4980	0
180	20230919	174000	227102625	4980	4980	4980	4980	0
181	20230919	173900	227102625	4980	4980	4980	4980	0
182	20230919	173800	227102625	4980	4980	4980	4980	143
183	20230919	173700	227102625	4980	4980	4980	4980	0
184	20230919	173600	227102625	4980	4980	4980	4980	0
185	20230919	173500	227102625	4980	4980	4980	4980	0
186	20230919	173400	227102625	4980	4980	4980	4980	0
187	20230919	173300	227102625	4980	4980	4980	4980	0
188	20230919	173200	227102625	4980	4980	4980	4980	0
189	20230919	173100	227102625	4980	4980	4980	4980	0
190	20230919	173000	227102625	4980	4980	4980	4980	0
191	20230919	172900	227102625	4980	4980	4980	4980	0
192	20230919	172800	227102625	4980	4980	4980	4980	0
193	20230919	172700	227102625	4980	4980	4980	4980	0
194	20230919	172600	227102625	4980	4980	4980	4980	0
195	20230919	172500	227102625	4980	4980	4980	4980	0
196	20230919	172400	227102625	4980	4980	4980	4980	0
197	20230919	172300	227102625	4980	4980	4980	4980	0
198	20230919	172200	227102625	4980	4980	4980	4980	0
199	20230919	172100	227102625	4980	4980	4980	4980	0
200	20230919	172000	227102625	4980	4980	4980	4980	0
201	20230919	171900	227102625	4980	4980	4980	4980	0
202	20230919	171800	227102625	4980	4980	4980	4980	0
203	20230919	171700	227102625	4980	4980	4980	4980	0
204	20230919	171600	227102625	4980	4980	4980	4980	0
205	20230919	171500	227102625	4980	4980	4980	4980	0
206	20230919	171400	227102625	4980	4980	4980	4980	0
207	20230919	171300	227102625	4980	4980	4980	4980	0
208	20230919	171200	227102625	4980	4980	4980	4980	0
209	20230919	171100	227102625	4980	4980	4980	4980	0
210	20230919	171000	227102625	4980	4980	4980	4980	0
211	20230919	170900	227102625	4980	4980	4980	4980	0
212	20230919	170800	227102625	4980	4980	4980	4980	143
213	20230919	170700	227102625	4980	4980	4980	4980	0
214	20230919	170600	227102625	4980	4980	4980	4980	0
215	20230919	170500	227102625	4980	4980	4980	4980	0
216	20230919	170400	227102625	4980	4980	4980	4980	0
217	20230919	170300	227102625	4980	4980	4980	4980	0
218	20230919	170200	227102625	4980	4980	4980	4980	0
219	20230919	170100	227102625	4980	4980	4980	4980	0
220	20230919	170000	227102625	4980	4980	4980	4980	0
221	20230919	165900	227102625	4980	4980	4980	4980	0
222	20230919	165800	227102625	4980	4980	4980	4980	0
223	20230919	165700	227102625	4980	4980	4980	4980	0
224	20230919	165600	227102625	4980	4980	4980	4980	0
225	20230919	165500	227102625	4980	4980	4980	4980	0
226	20230919	165400	227102625	4980	4980	4980	4980	0
227	20230919	165300	227102625	4980	4980	4980	4980	0
228	20230919	165200	227102625	4980	4980	4980	4980	0
229	20230919	165100	227102625	4980	4980	4980	4980	0
230	20230919	165000	227102625	4980	4980	4980	4980	0
231	20230919	164900	227102625	4980	4980	4980	4980	0
232	20230919	164800	227102625	4980	4980	4980	4980	0
233	20230919	164700	227102625	4980	4980	4980	4980	0
234	20230919	164600	227102625	4980	4980	4980	4980	0
235	20230919	164500	227102625	4980	4980	4980	4980	0
236	20230919	164400	227102625	4980	4980	4980	4980	0
237	20230919	164300	227102625	4980	4980	4980	4980	0
238	20230919	164200	227102625	4980	4980	4980	4980	0
239	20230919	164100	227102625	4980	4980	4980	4980	0
240	20230919	164000	227102625	4980	4980	4980	4980	0
241	20230919	163900	227102625	4980	4980	4980	4980	0
242	20230919	163800	227102625	4980	4980	4980	4980	143
243	20230919	163700	227102625	4980	4980	4980	4980	0
244	20230919	163600	227102625	4980	4980	4980	4980	0
245	20230919	163500	227102625	4980	4980	4980	4980	0
246	20230919	163400	227102625	4980	4980	4980	4980	0
247	20230919	163300	227102625	4980	4980	4980	4980	0
248	20230919	163200	227102625	4980	4980	4980	4980	0
249	20230919	163100	227102625	4980	4980	4980	4980	0
250	20230919	163000	227102625	4980	4980	4980	4980	0
251	20230919	162900	227102625	4980	4980	4980	4980	0
252	20230919	162800	227102625	4980	4980	4980	4980	0
253	20230919	162700	227102625	4980	4980	4980	4980	0
254	20230919	162600	227102625	4980	4980	4980	4980	0
255	20230919	162500	227102625	4980	4980	4980	4980	0
256	20230919	162400	227102625	4980	4980	4980	4980	0
257	20230919	162300	227102625	4980	4980	4980	4980	0
258	20230919	162200	227102625	4980	4980	4980	4980	0
259	20230919	162100	227102625	4980	4980	4980	4980	0
260	20230919	162000	227102625	4980	4980	4980	4980	0
261	20230919	161900	227102625	4980	4980	4980	4980	0
262	20230919	161800	227102625	4980	4980	4980	4980	0
263	20230919	161700	227102625	4980	4980	4980	4980	0
264	20230919	161600	227102625	4980	4980	4980	4980	0
265	20230919	161500	227102625	4980	4980	4980	4980	0
266	20230919	161400	227102625	4980	4980	4980	4980	0
267	20230919	161300	227102625	4980	4980	4980	4980	0
268	20230919	161200	227102625	4980	4980	4980	4980	0
269	20230919	161100	227102625	4980	4980	4980	4980	0
270	20230919	161000	227102625	4980	4980	4980	4980	0
271	20230919	160900	227102625	4980	4980	4980	4980	0
272	20230919	160800	227102625	4980	4980	4980	4980	143
273	20230919	160700	227102625	4980	4980	4980	4980	0
274	20230919	160600	227102625	4980	4980	4980	4980	0
275	20230919	160500	227102625	4980	4980	4980	4980	0
276	20230919	160400	227102625	4980	4980	4980	4980	0
277	20230919	160300	227102625	4980	4980	4980	4980	0
278	20230919	160200	227102625	4980	4980	4980	4980	0
279	20230919	160100	227102625	4980	4980	4980	4980	0
280	20230919	160000	227102625	4980	4980	4980	4980	0
281	20230919	155900	227102625	4980	4980	4980	4980	0
282	20230919	155800	227102625	4980	4980	4980	4980	0
283	20230919	155700	227102625	4980	4980	4980	4980	0
284	20230919	155600	227102625	4980	4980	4980	4980	0
285	20230919	155500	227102625	4980	4980	4980	4980	0
286	20230919	155400	227102625	4980	4980	4980	4980	0
287	20230919	155300	227102625	4980	4980	4980	4980	0
288	20230919	155200	227102625	4980	4980	4980	4980	0
289	20230919	155100	227102625	4980	4980	4980	4980	0
290	20230919	155000	227102625	4980	4980	4980	4980	0
291	20230919	154900	227102625	4980	4980	4980	4980	0
292	20230919	154800	227102625	4980	4980	4980	4980	0
293	20230919	154700	227102625	4980	4980	4980	4980	0
294	20230919	154600	227102625	4980	4980	4980	4980	0
295	20230919	154500	227102625	4980	4980	4980	4980	0
296	20230919	154400	227102625	4980	4980	4980	4980	0
297	20230919	154300	227102625	4980	4980	4980	4980	0
298	20230919	154200	227102625	4980	4980	4980	4980	0
299	20230919	154100	227102625	4980	4980	4980	4980	0
300	20230919	154000	227102625	4980	4980	4980	4980	0
301	20230919	153900	227102625	4980	4980	4980	4980	0
302	20230919	153800	227102625	4980	4980	4980	4980	143
303	20230919	153700	227102625	4980	4980	4980	4980	0
304	20230919	153600	227102625	4980	4980	4980	4980	0
305	20230919	153500	227102625	4980	4980	4980	4980	0
306	20230919	153400	227102625	4980	4980	4980	4980	0
307	20230919	153300	227102625	4980	4980	4980	4980	0
308	20230919	153200	227102625	4980	4980	4980	4980	0
309	20230919	153100	227102625	4980	4980	4980	4980	0
310	20230919	153000	227102625	4980	4980	4980	4980	143
311	20230919	152900	226390485	4980	4980	4980	4980	0
312	20230919	152800	226390485	4980	4980	4980	4980	0
313	20230919	152700	226390485	4980	4980	4980	4980	0
314	20230919	152600	226390485	4980	4980	4980	4980	0
315	20230919	152500	226390485	4980	4980	4980	4980	0
316	20230919	152400	226390485	4980	4980	4980	4980	0
317	20230919	152300	226390485	4980	4980	4980	4980	0
318	20230919	152200	226390485	4980	4980	4980	4980	0
319	20230919	152100	226390485	4980	4980	4980	4980	0
320	20230919	152000	226390485	4980	4980	4980	4980	0
321	20230919	151900	226390485	4980	4975	4980	4970	26
322	20230919	151800	226261250	4975	4980	4980	4975	226
323	20230919	151700	225136020	4980	4980	4980	4980	1
324	20230919	151600	225131040	4970	4980	4980	4970	4
325	20230919	151500	225111150	4970	4970	4970	4970	19
326	20230919	151400	225016720	4970	4980	4980	4970	467
327	20230919	151300	222692730	4980	4980	4980	4980	7
328	20230919	151200	222657870	4970	4970	4970	4970	2
329	20230919	151100	222647930	4970	4970	4970	4970	1
330	20230919	151000	222642960	4970	4980	4980	4970	11
331	20230919	150900	222588190	4970	4970	4970	4970	21
332	20230919	150800	222483820	4970	4970	4970	4970	0
333	20230919	150700	222483820	4970	4970	4970	4970	5
334	20230919	150600	222458970	4980	4980	4980	4980	0
335	20230919	150500	222458970	4980	4980	4980	4980	0
336	20230919	150400	222458970	4980	4980	4980	4980	0
337	20230919	150300	222458970	4980	4980	4980	4980	0
338	20230919	150200	222458970	4980	4980	4980	4980	0
339	20230919	150100	222458970	4980	4980	4980	4980	0
340	20230919	150000	222458970	4980	4980	4980	4980	0
341	20230919	145900	222458970	4980	4980	4980	4980	0
342	20230919	145800	222458970	4980	4980	4980	4980	0
343	20230919	145700	222458970	4980	4980	4980	4980	0
344	20230919	145600	222458970	4980	4980	4980	4980	10
345	20230919	145500	222409170	4980	4980	4980	4980	0
346	20230919	145400	222409170	4980	4980	4980	4980	0
347	20230919	145300	222409170	4980	4980	4980	4980	0
348	20230919	145200	222409170	4980	4980	4980	4980	0
349	20230919	145100	222409170	4980	4980	4980	4980	101
350	20230919	145000	221906190	4985	4985	4985	4985	1
351	20230919	144900	221901205	4960	4960	4960	4960	642
352	20230919	144800	218716885	4955	4955	4955	4955	1000
353	20230919	144700	213761885	4955	4955	4955	4955	1
354	20230919	144600	213756930	4960	4960	4960	4960	0
355	20230919	144500	213756930	4960	4960	4960	4960	0
356	20230919	144400	213756930	4960	4960	4960	4960	0
357	20230919	144300	213756930	4960	4960	4960	4960	0
358	20230919	144200	213756930	4960	4960	4960	4960	3
359	20230919	144100	213742050	4960	4960	4960	4960	0
360	20230919	144000	213742050	4960	4960	4960	4960	0
361	20230919	143900	213742050	4960	4960	4960	4960	1
362	20230919	143800	213737090	4960	4960	4960	4960	0
363	20230919	143700	213737090	4960	4960	4960	4960	212
364	20230919	143600	212685570	4960	4960	4960	4960	0
365	20230919	143500	212685570	4960	4960	4960	4960	1
366	20230919	143400	212680610	4955	4955	4955	4955	3
367	20230919	143300	212665745	4960	4960	4960	4960	0
368	20230919	143200	212665745	4960	4960	4960	4960	0
369	20230919	143100	212665745	4960	4960	4960	4960	2
370	20230919	143000	212655825	4955	4955	4955	4955	50
371	20230919	142900	212408075	4960	4960	4960	4960	0
372	20230919	142800	212408075	4960	4960	4960	4960	0
373	20230919	142700	212408075	4960	4960	4960	4960	2
374	20230919	142600	212398155	4970	4970	4970	4970	0
375	20230919	142500	212398155	4970	4970	4970	4970	0
376	20230919	142400	212398155	4970	4970	4970	4970	0
377	20230919	142300	212398155	4970	4970	4970	4970	0
378	20230919	142200	212398155	4970	4970	4970	4970	0
379	20230919	142100	212398155	4970	4970	4970	4970	0
380	20230919	142000	212398155	4970	4970	4970	4970	0
381	20230919	141900	212398155	4970	4970	4970	4970	1
382	20230919	141800	212393185	4955	4955	4955	4955	0
383	20230919	141700	212393185	4955	4955	4955	4955	1
384	20230919	141600	212388230	4955	4955	4955	4950	2392
385	20230919	141500	200546840	4980	4980	4980	4980	0
386	20230919	141400	200546840	4980	4980	4980	4980	0
387	20230919	141300	200546840	4980	4980	4980	4980	0
388	20230919	141200	200546840	4980	4980	4980	4980	0
389	20230919	141100	200546840	4980	4980	4980	4980	0
390	20230919	141000	200546840	4980	4980	4980	4980	0
391	20230919	140900	200546840	4980	4980	4980	4980	401
392	20230919	140800	198549860	4980	4980	4980	4980	0
393	20230919	140700	198549860	4980	4980	4980	4980	0
394	20230919	140600	198549860	4980	4980	4980	4980	2
395	20230919	140500	198539900	4980	4980	4980	4980	4
396	20230919	140400	198519980	4980	4980	4980	4980	0
397	20230919	140300	198519980	4980	4980	4980	4980	0
398	20230919	140200	198519980	4980	4980	4980	4980	0
399	20230919	140100	198519980	4980	4980	4980	4980	0
400	20230919	140000	198519980	4980	4980	4980	4980	0
401	20230919	135900	198519980	4980	4980	4980	4980	0
402	20230919	135800	198519980	4980	4980	4980	4980	0
403	20230919	135700	198519980	4980	4980	4980	4980	2
404	20230919	135600	198510020	4955	4955	4955	4955	0
405	20230919	135500	198510020	4955	4955	4955	4955	50
406	20230919	135400	198262270	4950	4950	4950	4950	0
407	20230919	135300	198262270	4950	4950	4950	4950	0
408	20230919	135200	198262270	4950	4950	4950	4950	0
409	20230919	135100	198262270	4950	4950	4950	4950	0
410	20230919	135000	198262270	4950	4950	4950	4950	0
411	20230919	134900	198262270	4950	4950	4950	4950	0
412	20230919	134800	198262270	4950	4950	4950	4950	0
413	20230919	134700	198262270	4950	4950	4950	4950	0
414	20230919	134600	198262270	4950	4950	4950	4950	0
415	20230919	134500	198262270	4950	4950	4950	4950	0
416	20230919	134400	198262270	4950	4950	4950	4950	0
417	20230919	134300	198262270	4950	4950	4950	4950	0
418	20230919	134200	198262270	4950	4955	4955	4950	606
419	20230919	134100	195261430	4955	4955	4955	4955	12
420	20230919	134000	195201970	4995	4995	4995	4995	0
421	20230919	133900	195201970	4995	4995	4995	4995	0
422	20230919	133800	195201970	4995	4995	4995	4995	1
423	20230919	133700	195196975	4995	4995	4995	4995	0
424	20230919	133600	195196975	4995	4995	4995	4995	1
425	20230919	133500	195191980	4950	4950	4950	4950	0
426	20230919	133400	195191980	4950	4970	4970	4950	5746
427	20230919	133300	166708185	4985	4985	4985	4985	1
428	20230919	133200	166703200	4995	4995	4995	4995	6
429	20230919	133100	166673230	4995	4995	4995	4995	0
430	20230919	133000	166673230	4995	4995	4995	4995	0
431	20230919	132900	166673230	4995	4995	4995	4995	0
432	20230919	132800	166673230	4995	4975	4995	4965	407
433	20230919	132700	164645675	4975	4975	4975	4975	50
434	20230919	132600	164396925	4975	4975	4975	4975	0
435	20230919	132500	164396925	4975	4975	4975	4975	0
436	20230919	132400	164396925	4975	4975	4975	4975	150
437	20230919	132300	163650675	4975	4975	4975	4975	100
438	20230919	132200	163153175	4975	4985	4985	4975	30
439	20230919	132100	163003825	5000	5000	5000	5000	0
440	20230919	132000	163003825	5000	5000	5000	5000	0
441	20230919	131900	163003825	5000	5000	5000	5000	0
442	20230919	131800	163003825	5000	5000	5000	5000	0
443	20230919	131700	163003825	5000	5000	5000	5000	0
444	20230919	131600	163003825	5000	5000	5000	5000	0
445	20230919	131500	163003825	5000	5000	5000	5000	227
446	20230919	131400	161868825	5000	5000	5000	5000	1793
447	20230919	131300	152903825	5000	5000	5000	5000	0
448	20230919	131200	152903825	5000	5000	5000	5000	0
449	20230919	131100	152903825	5000	4990	5000	4990	1300
450	20230919	131000	146412220	4990	4990	4990	4990	0
451	20230919	130900	146412220	4990	4990	4990	4990	0
452	20230919	130800	146412220	4990	4990	4990	4990	0
453	20230919	130700	146412220	4990	4990	4990	4990	62
454	20230919	130600	146102840	4990	4990	4990	4990	0
455	20230919	130500	146102840	4990	4985	4990	4985	97
456	20230919	130400	145618835	4990	4990	4990	4990	0
457	20230919	130300	145618835	4990	4990	4990	4990	1
458	20230919	130200	145613845	4985	4985	4985	4985	40
459	20230919	130100	145414445	4985	4970	4985	4970	130
460	20230919	130000	144767895	4990	4990	4990	4990	30
461	20230919	125900	144618195	4995	4995	4995	4995	0
462	20230919	125800	144618195	4995	4975	4995	4975	24
463	20230919	125700	144498775	4975	4975	4975	4975	0
464	20230919	125600	144498775	4975	4975	4975	4975	0
465	20230919	125500	144498775	4975	4975	4975	4975	300
466	20230919	125400	143006275	5000	5000	5000	5000	0
467	20230919	125300	143006275	5000	5000	5000	5000	0
468	20230919	125200	143006275	5000	5000	5000	5000	67
469	20230919	125100	142671275	5010	4980	5010	4975	5405
470	20230919	125000	115669560	4980	4965	4980	4965	1020
471	20230919	124900	110595250	4965	4965	4965	4965	63
472	20230919	124800	110282455	4965	4965	4965	4965	68
473	20230919	124700	109944835	4965	4965	4965	4965	0
474	20230919	124600	109944835	4965	4965	4965	4965	0
475	20230919	124500	109944835	4965	4965	4965	4965	0
476	20230919	124400	109944835	4965	4965	4965	4965	0
477	20230919	124300	109944835	4965	4965	4965	4965	0
478	20230919	124200	109944835	4965	4965	4965	4965	26
479	20230919	124100	109815745	4965	4965	4965	4965	0
480	20230919	124000	109815745	4965	4965	4965	4965	6
481	20230919	123900	109785955	4960	4960	4960	4960	55
482	20230919	123800	109513155	4960	4960	4960	4960	50
483	20230919	123700	109265155	4960	4960	4960	4960	0
484	20230919	123600	109265155	4960	4960	4960	4960	88
485	20230919	123500	108828675	4960	4960	4960	4960	1
486	20230919	123400	108823715	4960	4960	4960	4960	0
487	20230919	123300	108823715	4960	4960	4960	4960	1
488	20230919	123200	108818755	4960	4960	4960	4960	31
489	20230919	123100	108664995	4960	4960	4960	4960	1
490	20230919	123000	108660035	4955	4955	4955	4955	2
491	20230919	122900	108650125	4955	4955	4955	4955	0
492	20230919	122800	108650125	4955	4955	4955	4955	0
493	20230919	122700	108650125	4955	4955	4955	4955	0
494	20230919	122600	108650125	4955	4955	4955	4955	167
495	20230919	122500	107822640	4960	4960	4960	4960	0
496	20230919	122400	107822640	4960	4960	4960	4960	0
497	20230919	122300	107822640	4960	4960	4960	4960	0
498	20230919	122200	107822640	4960	4960	4960	4960	0
499	20230919	122100	107822640	4960	4960	4960	4960	0
500	20230919	122000	107822640	4960	4960	4960	4960	0
501	20230919	121900	107822640	4960	4960	4960	4960	1200
502	20230919	121800	101870640	4960	4960	4960	4960	0
503	20230919	121700	101870640	4960	4960	4960	4960	0
504	20230919	121600	101870640	4960	4960	4960	4960	0
505	20230919	121500	101870640	4960	4960	4960	4960	0
506	20230919	121400	101870640	4960	4960	4960	4960	0
507	20230919	121300	101870640	4960	4960	4960	4960	0
508	20230919	121200	101870640	4960	4960	4960	4960	0
509	20230919	121100	101870640	4960	4960	4960	4960	142
510	20230919	121000	101166320	4960	4960	4960	4960	0
511	20230919	120900	101166320	4960	4960	4960	4960	0
512	20230919	120800	101166320	4960	4960	4960	4960	0
513	20230919	120700	101166320	4960	4960	4960	4960	0
514	20230919	120600	101166320	4960	4960	4960	4960	162
515	20230919	120500	100362800	4945	4945	4945	4945	500
516	20230919	120400	97890300	4945	4945	4945	4945	0
517	20230919	120300	97890300	4945	4945	4945	4945	0
518	20230919	120200	97890300	4945	4945	4945	4945	0
519	20230919	120100	97890300	4945	4945	4945	4945	20
520	20230919	120000	97791400	4945	4945	4945	4945	41
521	20230919	115900	97588655	4955	4955	4955	4955	0
522	20230919	115800	97588655	4955	4945	4955	4945	2
523	20230919	115700	97578755	4945	4950	4950	4945	781
524	20230919	115600	93712945	4950	4950	4950	4950	5
525	20230919	115500	93688195	4970	4970	4970	4970	0
526	20230919	115400	93688195	4970	4970	4970	4970	0
527	20230919	115300	93688195	4970	4970	4970	4970	0
528	20230919	115200	93688195	4970	4970	4970	4970	0
529	20230919	115100	93688195	4970	4970	4970	4970	0
530	20230919	115000	93688195	4970	4970	4970	4970	50
531	20230919	114900	93439695	4970	4970	4970	4970	0
532	20230919	114800	93439695	4970	4970	4970	4970	100
533	20230919	114700	92942695	4970	4970	4970	4970	0
534	20230919	114600	92942695	4970	4970	4970	4970	0
535	20230919	114500	92942695	4970	4955	4970	4950	35
536	20230919	114400	92769250	4965	4955	4965	4955	31
537	20230919	114300	92615635	4955	4955	4955	4955	30
538	20230919	114200	92466985	4950	4950	4950	4950	0
539	20230919	114100	92466985	4950	4950	4950	4950	0
540	20230919	114000	92466985	4950	4950	4950	4950	0
541	20230919	113900	92466985	4950	4950	4950	4950	0
542	20230919	113800	92466985	4950	4950	4950	4950	0
543	20230919	113700	92466985	4950	4950	4950	4950	0
544	20230919	113600	92466985	4950	4950	4950	4950	0
545	20230919	113500	92466985	4950	4950	4950	4950	0
546	20230919	113400	92466985	4950	4955	4955	4950	257
547	20230919	113300	91194145	4955	4955	4955	4955	50
548	20230919	113200	90946395	4955	4955	4955	4955	101
549	20230919	113100	90445940	4960	4960	4960	4960	31
550	20230919	113000	90292180	4965	4965	4965	4965	0
551	20230919	112900	90292180	4965	4965	4965	4965	1
552	20230919	112800	90287215	4970	4975	4975	4970	58
553	20230919	112700	89998685	4960	4960	4960	4960	1
554	20230919	112600	89993725	4985	4985	4985	4985	0
555	20230919	112500	89993725	4985	4965	4985	4965	403
556	20230919	112400	87986020	4965	4965	4965	4965	1032
557	20230919	112300	82862140	4965	4960	4965	4960	20
558	20230919	112200	82762865	4955	4955	4955	4955	5
559	20230919	112100	82738090	4965	4960	4965	4960	1586
560	20230919	112000	74867040	4955	4955	4955	4955	91
561	20230919	111900	74416135	4955	4955	4955	4955	0
562	20230919	111800	74416135	4955	4955	4955	4955	7
563	20230919	111700	74381450	4960	4960	4960	4960	0
564	20230919	111600	74381450	4960	4960	4960	4960	0
565	20230919	111500	74381450	4960	4960	4960	4960	0
566	20230919	111400	74381450	4960	4960	4960	4960	10
567	20230919	111300	74331850	4960	4960	4960	4960	1
568	20230919	111200	74326890	4950	4950	4950	4950	6
569	20230919	111100	74297190	4950	4950	4950	4950	32
570	20230919	111000	74138790	4950	4950	4950	4950	0
571	20230919	110900	74138790	4950	4950	4950	4950	0
572	20230919	110800	74138790	4950	4950	4950	4950	0
573	20230919	110700	74138790	4950	4950	4950	4950	0
574	20230919	110600	74138790	4950	4950	4950	4950	0
575	20230919	110500	74138790	4950	4950	4950	4950	0
576	20230919	110400	74138790	4950	4950	4950	4950	0
577	20230919	110300	74138790	4950	4950	4950	4950	100
578	20230919	110200	73643790	4960	4960	4960	4960	0
579	20230919	110100	73643790	4960	4960	4960	4960	0
580	20230919	110000	73643790	4960	4960	4960	4960	1
581	20230919	105900	73638830	4950	4950	4950	4950	0
582	20230919	105800	73638830	4950	4955	4955	4950	85
583	20230919	105700	73217835	4955	4955	4955	4955	0
584	20230919	105600	73217835	4955	4955	4955	4955	0
585	20230919	105500	73217835	4955	4950	4955	4950	1352
586	20230919	105400	66525430	4950	4950	4950	4950	0
587	20230919	105300	66525430	4950	4950	4950	4950	0
588	20230919	105200	66525430	4950	4950	4950	4950	1
589	20230919	105100	66520480	4950	4950	4950	4950	1
590	20230919	105000	66515530	4940	4940	4940	4940	0
591	20230919	104900	66515530	4940	4940	4940	4940	167
592	20230919	104800	65690550	4945	4945	4945	4945	0
593	20230919	104700	65690550	4945	4945	4945	4945	1012
594	20230919	104600	60686210	4940	4940	4940	4940	2119
595	20230919	104500	50218350	4935	4935	4935	4935	0
596	20230919	104400	50218350	4935	4935	4935	4935	622
597	20230919	104300	47148780	4940	4940	4940	4940	0
598	20230919	104200	47148780	4940	4940	4940	4940	0
599	20230919	104100	47148780	4940	4940	4940	4940	100
600	20230919	104000	46654780	4940	4940	4940	4940	113
601	20230919	103900	46096560	4945	4945	4945	4945	0
602	20230919	103800	46096560	4945	4945	4945	4945	0
603	20230919	103700	46096560	4945	4945	4945	4945	0
604	20230919	103600	46096560	4945	4945	4945	4945	0
605	20230919	103500	46096560	4945	4945	4945	4945	0
606	20230919	103400	46096560	4945	4945	4945	4945	0
607	20230919	103300	46096560	4945	4945	4945	4945	0
608	20230919	103200	46096560	4945	4945	4945	4945	0
609	20230919	103100	46096560	4945	4945	4945	4945	0
610	20230919	103000	46096560	4945	4945	4945	4945	1
611	20230919	102900	46091615	4945	4940	4945	4940	21
612	20230919	102800	45987775	4945	4945	4945	4945	0
613	20230919	102700	45987775	4945	4945	4945	4945	0
614	20230919	102600	45987775	4945	4945	4945	4945	0
615	20230919	102500	45987775	4945	4945	4945	4945	0
616	20230919	102400	45987775	4945	4945	4945	4945	0
617	20230919	102300	45987775	4945	4945	4945	4945	20
618	20230919	102200	45888875	4945	4945	4945	4945	0
619	20230919	102100	45888875	4945	4945	4945	4945	0
620	20230919	102000	45888875	4945	4945	4945	4945	0
621	20230919	101900	45888875	4945	4945	4945	4945	500
622	20230919	101800	43416375	4930	4930	4930	4930	0
623	20230919	101700	43416375	4930	4930	4930	4930	120
624	20230919	101600	42824775	4935	4940	4940	4935	774
625	20230919	101500	39005050	4940	4940	4940	4940	0
626	20230919	101400	39005050	4940	4940	4940	4940	93
627	20230919	101300	38545630	4940	4940	4940	4940	1
628	20230919	101200	38540690	4935	4935	4935	4935	0
629	20230919	101100	38540690	4935	4935	4935	4935	0
630	20230919	101000	38540690	4935	4935	4935	4935	8
631	20230919	100900	38501210	4935	4935	4935	4935	2
632	20230919	100800	38491340	4940	4940	4940	4940	0
633	20230919	100700	38491340	4940	4940	4940	4940	0
634	20230919	100600	38491340	4940	4940	4940	4940	0
635	20230919	100500	38491340	4940	4940	4940	4940	20
636	20230919	100400	38392540	4940	4935	4940	4935	2
637	20230919	100300	38382665	4930	4930	4930	4930	80
638	20230919	100200	37988265	4935	4935	4935	4935	0
639	20230919	100100	37988265	4935	4935	4935	4935	0
640	20230919	100000	37988265	4935	4935	4935	4935	0
641	20230919	095900	37988265	4935	4935	4935	4935	0
642	20230919	095800	37988265	4935	4935	4935	4935	0
643	20230919	095700	37988265	4935	4935	4935	4935	1220
644	20230919	095600	31967565	4920	4920	4920	4920	0
645	20230919	095500	31967565	4920	4920	4920	4920	0
646	20230919	095400	31967565	4920	4920	4920	4920	0
647	20230919	095300	31967565	4920	4920	4920	4920	285
648	20230919	095200	30565365	4920	4920	4920	4920	1034
649	20230919	095100	25478085	4920	4920	4920	4920	0
650	20230919	095000	25478085	4920	4920	4920	4920	0
651	20230919	094900	25478085	4920	4920	4920	4920	12
652	20230919	094800	25419045	4920	4920	4920	4920	0
653	20230919	094700	25419045	4920	4920	4920	4920	0
654	20230919	094600	25419045	4920	4920	4920	4920	0
655	20230919	094500	25419045	4920	4935	4935	4920	1694
656	20230919	094400	17074300	4940	4940	4940	4940	0
657	20230919	094300	17074300	4940	4940	4940	4940	0
658	20230919	094200	17074300	4940	4940	4940	4940	0
659	20230919	094100	17074300	4940	4940	4940	4940	3
660	20230919	094000	17059480	4940	4940	4940	4940	3
661	20230919	093900	17044660	4945	4945	4945	4945	0
662	20230919	093800	17044660	4945	4945	4950	4945	28
663	20230919	093700	16906140	4945	4945	4945	4945	2
664	20230919	093600	16896250	4945	4945	4945	4945	1
665	20230919	093500	16891305	4945	4945	4945	4945	0
666	20230919	093400	16891305	4945	4945	4945	4945	5
667	20230919	093300	16866580	4945	4945	4945	4945	2
668	20230919	093200	16856690	4945	4945	4945	4945	0
669	20230919	093100	16856690	4945	4945	4945	4945	10
670	20230919	093000	16807240	4950	4950	4950	4950	0
671	20230919	092900	16807240	4950	4950	4950	4950	0
672	20230919	092800	16807240	4950	4950	4950	4950	0
673	20230919	092700	16807240	4950	4950	4950	4950	0
674	20230919	092600	16807240	4950	4935	4950	4935	2
675	20230919	092500	16797355	4935	4940	4940	4935	694
676	20230919	092400	13372460	4945	4945	4945	4945	80
677	20230919	092300	12976860	4940	4940	4940	4940	2
678	20230919	092200	12966980	4935	4935	4935	4935	200
679	20230919	092100	11979980	4935	4935	4935	4935	0
680	20230919	092000	11979980	4935	4940	4945	4935	1240
681	20230919	091900	5860320	4950	4950	4955	4950	12
682	20230919	091800	5800915	4950	4950	4950	4950	100
683	20230919	091700	5305915	4950	4950	4950	4950	1
684	20230919	091600	5300965	4940	4940	4940	4940	15
685	20230919	091500	5226865	4940	4940	4940	4940	292
686	20230919	091400	3784385	4955	4950	4955	4950	50
687	20230919	091300	3536690	4955	4955	4955	4955	1
688	20230919	091200	3531735	4945	4945	4945	4945	0
689	20230919	091100	3531735	4945	4965	4965	4945	256
690	20230919	091000	2265775	4965	4965	4965	4965	1
691	20230919	090900	2260810	4945	4945	4945	4945	0
692	20230919	090800	2260810	4945	4945	4945	4945	0
693	20230919	090700	2260810	4945	4945	4945	4945	1
694	20230919	090600	2255865	4945	4945	4945	4945	0
695	20230919	090500	2255865	4945	4950	4950	4945	45
696	20230919	090400	2033315	4950	4950	4950	4950	182
697	20230919	090300	1132415	4935	4945	4945	4935	100
698	20230919	090200	638720	4990	4990	4990	4990	4
699	20230919	090100	618760	4950	4950	4950	4950	0
700	20230919	090000	618760	4950	4950	4960	4950	125