KissMeData/043650/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	191500	164661580	5670	5670	5670	5670	139
3	20230920	191400	164661580	5670	5670	5670	5670	0
4	20230920	191300	164661580	5670	5670	5670	5670	0
5	20230920	191200	164661580	5670	5670	5670	5670	0
6	20230920	191100	164661580	5670	5670	5670	5670	0
7	20230920	191000	164661580	5670	5670	5670	5670	0
8	20230920	190900	164661580	5670	5670	5670	5670	0
9	20230920	190800	164661580	5670	5670	5670	5670	0
10	20230920	190700	164661580	5670	5670	5670	5670	0
11	20230920	190600	164661580	5670	5670	5670	5670	0
12	20230920	190500	164661580	5670	5670	5670	5670	0
13	20230920	190400	164661580	5670	5670	5670	5670	0
14	20230920	190300	164661580	5670	5670	5670	5670	0
15	20230920	190200	164661580	5670	5670	5670	5670	0
16	20230920	190100	164661580	5670	5670	5670	5670	0
17	20230920	190000	164661580	5670	5670	5670	5670	0
18	20230920	185900	164661580	5670	5670	5670	5670	0
19	20230920	185800	164661580	5670	5670	5670	5670	0
20	20230920	185700	164661580	5670	5670	5670	5670	0
21	20230920	185600	164661580	5670	5670	5670	5670	0
22	20230920	185500	164661580	5670	5670	5670	5670	0
23	20230920	185400	164661580	5670	5670	5670	5670	0
24	20230920	185300	164661580	5670	5670	5670	5670	0
25	20230920	185200	164661580	5670	5670	5670	5670	0
26	20230920	185100	164661580	5670	5670	5670	5670	0
27	20230920	185000	164661580	5670	5670	5670	5670	0
28	20230920	184900	164661580	5670	5670	5670	5670	0
29	20230920	184800	164661580	5670	5670	5670	5670	0
30	20230920	184700	164661580	5670	5670	5670	5670	0
31	20230920	184600	164661580	5670	5670	5670	5670	0
32	20230920	184500	164661580	5670	5670	5670	5670	139
33	20230920	184400	164661580	5670	5670	5670	5670	0
34	20230920	184300	164661580	5670	5670	5670	5670	0
35	20230920	184200	164661580	5670	5670	5670	5670	0
36	20230920	184100	164661580	5670	5670	5670	5670	0
37	20230920	184000	164661580	5670	5670	5670	5670	0
38	20230920	183900	164661580	5670	5670	5670	5670	0
39	20230920	183800	164661580	5670	5670	5670	5670	0
40	20230920	183700	164661580	5670	5670	5670	5670	0
41	20230920	183600	164661580	5670	5670	5670	5670	0
42	20230920	183500	164661580	5670	5670	5670	5670	0
43	20230920	183400	164661580	5670	5670	5670	5670	0
44	20230920	183300	164661580	5670	5670	5670	5670	0
45	20230920	183200	164661580	5670	5670	5670	5670	0
46	20230920	183100	164661580	5670	5670	5670	5670	0
47	20230920	183000	164661580	5670	5670	5670	5670	0
48	20230920	182900	164661580	5670	5670	5670	5670	0
49	20230920	182800	164661580	5670	5670	5670	5670	0
50	20230920	182700	164661580	5670	5670	5670	5670	0
51	20230920	182600	164661580	5670	5670	5670	5670	0
52	20230920	182500	164661580	5670	5670	5670	5670	0
53	20230920	182400	164661580	5670	5670	5670	5670	0
54	20230920	182300	164661580	5670	5670	5670	5670	0
55	20230920	182200	164661580	5670	5670	5670	5670	0
56	20230920	182100	164661580	5670	5670	5670	5670	0
57	20230920	182000	164661580	5670	5670	5670	5670	0
58	20230920	181900	164661580	5670	5670	5670	5670	0
59	20230920	181800	164661580	5670	5670	5670	5670	0
60	20230920	181700	164661580	5670	5670	5670	5670	0
61	20230920	181600	164661580	5670	5670	5670	5670	0
62	20230920	181500	164661580	5670	5670	5670	5670	139
63	20230920	181400	164661580	5670	5670	5670	5670	0
64	20230920	181300	164661580	5670	5670	5670	5670	0
65	20230920	181200	164661580	5670	5670	5670	5670	0
66	20230920	181100	164661580	5670	5670	5670	5670	0
67	20230920	181000	164661580	5670	5670	5670	5670	0
68	20230920	180900	164661580	5670	5670	5670	5670	0
69	20230920	180800	164661580	5670	5670	5670	5670	0
70	20230920	180700	164661580	5670	5670	5670	5670	0
71	20230920	180600	164661580	5670	5670	5670	5670	0
72	20230920	180500	164661580	5670	5670	5670	5670	0
73	20230920	180400	164661580	5670	5670	5670	5670	0
74	20230920	180300	164661580	5670	5670	5670	5670	0
75	20230920	180200	164661580	5670	5670	5670	5670	0
76	20230920	180100	164661580	5670	5670	5670	5670	0
77	20230920	180000	164661580	5670	5670	5670	5670	0
78	20230920	175900	164661580	5670	5670	5670	5670	0
79	20230920	175800	164661580	5670	5670	5670	5670	0
80	20230920	175700	164661580	5670	5670	5670	5670	0
81	20230920	175600	164661580	5670	5670	5670	5670	0
82	20230920	175500	164661580	5670	5670	5670	5670	0
83	20230920	175400	164661580	5670	5670	5670	5670	0
84	20230920	175300	164661580	5670	5670	5670	5670	0
85	20230920	175200	164661580	5670	5670	5670	5670	0
86	20230920	175100	164661580	5670	5670	5670	5670	0
87	20230920	175000	164661580	5670	5670	5670	5670	0
88	20230920	174900	164661580	5670	5670	5670	5670	0
89	20230920	174800	164661580	5670	5670	5670	5670	0
90	20230920	174700	164661580	5670	5670	5670	5670	0
91	20230920	174600	164661580	5670	5670	5670	5670	0
92	20230920	174500	164661580	5670	5670	5670	5670	139
93	20230920	174400	164661580	5670	5670	5670	5670	0
94	20230920	174300	164661580	5670	5670	5670	5670	0
95	20230920	174200	164661580	5670	5670	5670	5670	0
96	20230920	174100	164661580	5670	5670	5670	5670	0
97	20230920	174000	164661580	5670	5670	5670	5670	0
98	20230920	173900	164661580	5670	5670	5670	5670	0
99	20230920	173800	164661580	5670	5670	5670	5670	0
100	20230920	173700	164661580	5670	5670	5670	5670	0
101	20230920	173600	164661580	5670	5670	5670	5670	0
102	20230920	173500	164661580	5670	5670	5670	5670	0
103	20230920	173400	164661580	5670	5670	5670	5670	0
104	20230920	173300	164661580	5670	5670	5670	5670	0
105	20230920	173200	164661580	5670	5670	5670	5670	0
106	20230920	173100	164661580	5670	5670	5670	5670	0
107	20230920	173000	164661580	5670	5670	5670	5670	0
108	20230920	172900	164661580	5670	5670	5670	5670	0
109	20230920	172800	164661580	5670	5670	5670	5670	0
110	20230920	172700	164661580	5670	5670	5670	5670	0
111	20230920	172600	164661580	5670	5670	5670	5670	0
112	20230920	172500	164661580	5670	5670	5670	5670	0
113	20230920	172400	164661580	5670	5670	5670	5670	0
114	20230920	172300	164661580	5670	5670	5670	5670	0
115	20230920	172200	164661580	5670	5670	5670	5670	0
116	20230920	172100	164661580	5670	5670	5670	5670	0
117	20230920	172000	164661580	5670	5670	5670	5670	0
118	20230920	171900	164661580	5670	5670	5670	5670	0
119	20230920	171800	164661580	5670	5670	5670	5670	0
120	20230920	171700	164661580	5670	5670	5670	5670	0
121	20230920	171600	164661580	5670	5670	5670	5670	0
122	20230920	171500	164661580	5670	5670	5670	5670	139
123	20230920	171400	164661580	5670	5670	5670	5670	0
124	20230920	171300	164661580	5670	5670	5670	5670	0
125	20230920	171200	164661580	5670	5670	5670	5670	0
126	20230920	171100	164661580	5670	5670	5670	5670	0
127	20230920	171000	164661580	5670	5670	5670	5670	0
128	20230920	170900	164661580	5670	5670	5670	5670	0
129	20230920	170800	164661580	5670	5670	5670	5670	0
130	20230920	170700	164661580	5670	5670	5670	5670	0
131	20230920	170600	164661580	5670	5670	5670	5670	0
132	20230920	170500	164661580	5670	5670	5670	5670	0
133	20230920	170400	164661580	5670	5670	5670	5670	0
134	20230920	170300	164661580	5670	5670	5670	5670	0
135	20230920	170200	164661580	5670	5670	5670	5670	0
136	20230920	170100	164661580	5670	5670	5670	5670	0
137	20230920	170000	164661580	5670	5670	5670	5670	0
138	20230920	165900	164661580	5670	5670	5670	5670	0
139	20230920	165800	164661580	5670	5670	5670	5670	0
140	20230920	165700	164661580	5670	5670	5670	5670	0
141	20230920	165600	164661580	5670	5670	5670	5670	0
142	20230920	165500	164661580	5670	5670	5670	5670	0
143	20230920	165400	164661580	5670	5670	5670	5670	0
144	20230920	165300	164661580	5670	5670	5670	5670	0
145	20230920	165200	164661580	5670	5670	5670	5670	0
146	20230920	165100	164661580	5670	5670	5670	5670	0
147	20230920	165000	164661580	5670	5670	5670	5670	0
148	20230920	164900	164661580	5670	5670	5670	5670	0
149	20230920	164800	164661580	5670	5670	5670	5670	0
150	20230920	164700	164661580	5670	5670	5670	5670	0
151	20230920	164600	164661580	5670	5670	5670	5670	0
152	20230920	164500	164661580	5670	5670	5670	5670	139
153	20230920	164400	164661580	5670	5670	5670	5670	0
154	20230920	164300	164661580	5670	5670	5670	5670	0
155	20230920	164200	164661580	5670	5670	5670	5670	0
156	20230920	164100	164661580	5670	5670	5670	5670	0
157	20230920	164000	164661580	5670	5670	5670	5670	0
158	20230920	163900	164661580	5670	5670	5670	5670	0
159	20230920	163800	164661580	5670	5670	5670	5670	0
160	20230920	163700	164661580	5670	5670	5670	5670	0
161	20230920	163600	164661580	5670	5670	5670	5670	0
162	20230920	163500	164661580	5670	5670	5670	5670	0
163	20230920	163400	164661580	5670	5670	5670	5670	0
164	20230920	163300	164661580	5670	5670	5670	5670	0
165	20230920	163200	164661580	5670	5670	5670	5670	0
166	20230920	163100	164661580	5670	5670	5670	5670	0
167	20230920	163000	164661580	5670	5670	5670	5670	0
168	20230920	162900	164661580	5670	5670	5670	5670	0
169	20230920	162800	164661580	5670	5670	5670	5670	0
170	20230920	162700	164661580	5670	5670	5670	5670	0
171	20230920	162600	164661580	5670	5670	5670	5670	0
172	20230920	162500	164661580	5670	5670	5670	5670	0
173	20230920	162400	164661580	5670	5670	5670	5670	0
174	20230920	162300	164661580	5670	5670	5670	5670	0
175	20230920	162200	164661580	5670	5670	5670	5670	0
176	20230920	162100	164661580	5670	5670	5670	5670	0
177	20230920	162000	164661580	5670	5670	5670	5670	0
178	20230920	161900	164661580	5670	5670	5670	5670	0
179	20230920	161800	164661580	5670	5670	5670	5670	0
180	20230920	161700	164661580	5670	5670	5670	5670	0
181	20230920	161600	164661580	5670	5670	5670	5670	0
182	20230920	161500	164661580	5670	5670	5670	5670	139
183	20230920	161400	164661580	5670	5670	5670	5670	0
184	20230920	161300	164661580	5670	5670	5670	5670	0
185	20230920	161200	164661580	5670	5670	5670	5670	0
186	20230920	161100	164661580	5670	5670	5670	5670	0
187	20230920	161000	164661580	5670	5670	5670	5670	0
188	20230920	160900	164661580	5670	5670	5670	5670	0
189	20230920	160800	164661580	5670	5670	5670	5670	0
190	20230920	160700	164661580	5670	5670	5670	5670	0
191	20230920	160600	164661580	5670	5670	5670	5670	0
192	20230920	160500	164661580	5670	5670	5670	5670	0
193	20230920	160400	164661580	5670	5670	5670	5670	0
194	20230920	160300	164661580	5670	5670	5670	5670	0
195	20230920	160200	164661580	5670	5670	5670	5670	0
196	20230920	160100	164661580	5670	5670	5670	5670	0
197	20230920	160000	164661580	5670	5670	5670	5670	0
198	20230920	155900	164661580	5670	5670	5670	5670	0
199	20230920	155800	164661580	5670	5670	5670	5670	0
200	20230920	155700	164661580	5670	5670	5670	5670	0
201	20230920	155600	164661580	5670	5670	5670	5670	0
202	20230920	155500	164661580	5670	5670	5670	5670	0
203	20230920	155400	164661580	5670	5670	5670	5670	0
204	20230920	155300	164661580	5670	5670	5670	5670	0
205	20230920	155200	164661580	5670	5670	5670	5670	0
206	20230920	155100	164661580	5670	5670	5670	5670	0
207	20230920	155000	164661580	5670	5670	5670	5670	0
208	20230920	154900	164661580	5670	5670	5670	5670	0
209	20230920	154800	164661580	5670	5670	5670	5670	0
210	20230920	154700	164661580	5670	5670	5670	5670	0
211	20230920	154600	164661580	5670	5670	5670	5670	0
212	20230920	154500	164661580	5670	5670	5670	5670	139
213	20230920	154400	164661580	5670	5670	5670	5670	0
214	20230920	154300	164661580	5670	5670	5670	5670	0
215	20230920	154200	164661580	5670	5670	5670	5670	0
216	20230920	154100	164661580	5670	5670	5670	5670	0
217	20230920	154000	164661580	5670	5670	5670	5670	0
218	20230920	153900	164661580	5670	5670	5670	5670	0
219	20230920	153800	164661580	5670	5670	5670	5670	0
220	20230920	153700	164661580	5670	5670	5670	5670	0
221	20230920	153600	164661580	5670	5670	5670	5670	0
222	20230920	153500	164661580	5670	5670	5670	5670	0
223	20230920	153400	164661580	5670	5670	5670	5670	0
224	20230920	153300	164661580	5670	5670	5670	5670	0
225	20230920	153200	164661580	5670	5670	5670	5670	0
226	20230920	153100	164661580	5670	5670	5670	5670	0
227	20230920	153000	164661580	5670	5670	5670	5670	139
228	20230920	152900	163873450	5640	5640	5640	5640	0
229	20230920	152800	163873450	5640	5640	5640	5640	0
230	20230920	152700	163873450	5640	5640	5640	5640	0
231	20230920	152600	163873450	5640	5640	5640	5640	0
232	20230920	152500	163873450	5640	5640	5640	5640	0
233	20230920	152400	163873450	5640	5640	5640	5640	0
234	20230920	152300	163873450	5640	5640	5640	5640	0
235	20230920	152200	163873450	5640	5640	5640	5640	0
236	20230920	152100	163873450	5640	5640	5640	5640	0
237	20230920	152000	163873450	5640	5640	5640	5640	0
238	20230920	151900	163873450	5640	5640	5640	5640	2
239	20230920	151800	163862170	5640	5640	5640	5640	0
240	20230920	151700	163862170	5640	5640	5640	5640	0
241	20230920	151600	163862170	5640	5640	5640	5640	0
242	20230920	151500	163862170	5640	5640	5640	5640	0
243	20230920	151400	163862170	5640	5640	5640	5640	0
244	20230920	151300	163862170	5640	5640	5640	5640	0
245	20230920	151200	163862170	5640	5640	5640	5640	0
246	20230920	151100	163862170	5640	5640	5640	5640	1
247	20230920	151000	163856530	5640	5630	5640	5610	507
248	20230920	150900	161011730	5640	5640	5640	5640	0
249	20230920	150800	161011730	5640	5640	5640	5640	0
250	20230920	150700	161011730	5640	5640	5640	5640	0
251	20230920	150600	161011730	5640	5640	5640	5640	0
252	20230920	150500	161011730	5640	5640	5640	5640	0
253	20230920	150400	161011730	5640	5640	5640	5640	5
254	20230920	150300	160983530	5640	5640	5640	5640	0
255	20230920	150200	160983530	5640	5640	5640	5640	0
256	20230920	150100	160983530	5640	5640	5640	5640	0
257	20230920	150000	160983530	5640	5640	5640	5640	0
258	20230920	145900	160983530	5640	5640	5640	5640	9
259	20230920	145800	160932770	5640	5640	5640	5640	0
260	20230920	145700	160932770	5640	5640	5640	5640	0
261	20230920	145600	160932770	5640	5640	5640	5640	0
262	20230920	145500	160932770	5640	5640	5640	5640	0
263	20230920	145400	160932770	5640	5630	5640	5610	2044
264	20230920	145300	149438510	5630	5640	5640	5630	100
265	20230920	145200	148875480	5660	5660	5660	5660	0
266	20230920	145100	148875480	5660	5660	5660	5660	0
267	20230920	145000	148875480	5660	5660	5660	5660	0
268	20230920	144900	148875480	5660	5660	5660	5660	1
269	20230920	144800	148869820	5660	5660	5660	5660	0
270	20230920	144700	148869820	5660	5660	5660	5660	2
271	20230920	144600	148858500	5630	5630	5630	5630	0
272	20230920	144500	148858500	5630	5630	5630	5630	0
273	20230920	144400	148858500	5630	5630	5630	5630	0
274	20230920	144300	148858500	5630	5630	5630	5630	0
275	20230920	144200	148858500	5630	5630	5630	5630	0
276	20230920	144100	148858500	5630	5630	5630	5630	0
277	20230920	144000	148858500	5630	5630	5630	5630	607
278	20230920	143900	145441090	5640	5640	5640	5640	0
279	20230920	143800	145441090	5640	5640	5640	5640	2
280	20230920	143700	145429810	5640	5640	5640	5640	0
281	20230920	143600	145429810	5640	5640	5640	5640	0
282	20230920	143500	145429810	5640	5640	5640	5640	0
283	20230920	143400	145429810	5640	5640	5640	5640	0
284	20230920	143300	145429810	5640	5640	5640	5640	0
285	20230920	143200	145429810	5640	5640	5640	5640	0
286	20230920	143100	145429810	5640	5640	5640	5640	0
287	20230920	143000	145429810	5640	5640	5640	5640	0
288	20230920	142900	145429810	5640	5640	5640	5640	0
289	20230920	142800	145429810	5640	5640	5640	5640	1
290	20230920	142700	145424170	5640	5640	5640	5640	0
291	20230920	142600	145424170	5640	5640	5640	5640	0
292	20230920	142500	145424170	5640	5640	5640	5640	0
293	20230920	142400	145424170	5640	5640	5640	5640	0
294	20230920	142300	145424170	5640	5640	5640	5640	0
295	20230920	142200	145424170	5640	5640	5640	5640	120
296	20230920	142100	144747370	5640	5640	5640	5640	0
297	20230920	142000	144747370	5640	5640	5640	5640	1
298	20230920	141900	144741730	5640	5640	5640	5640	0
299	20230920	141800	144741730	5640	5640	5640	5640	100
300	20230920	141700	144177730	5630	5630	5630	5630	0
301	20230920	141600	144177730	5630	5630	5630	5630	0
302	20230920	141500	144177730	5630	5630	5630	5630	90
303	20230920	141400	143671030	5640	5640	5640	5640	78
304	20230920	141300	143231110	5640	5650	5650	5640	142
305	20230920	141200	142430150	5660	5660	5660	5660	0
306	20230920	141100	142430150	5660	5660	5660	5660	0
307	20230920	141000	142430150	5660	5660	5660	5660	0
308	20230920	140900	142430150	5660	5660	5660	5660	0
309	20230920	140800	142430150	5660	5660	5660	5660	0
310	20230920	140700	142430150	5660	5660	5660	5660	0
311	20230920	140600	142430150	5660	5660	5660	5660	0
312	20230920	140500	142430150	5660	5660	5660	5660	0
313	20230920	140400	142430150	5660	5660	5660	5660	0
314	20230920	140300	142430150	5660	5660	5660	5660	1
315	20230920	140200	142424490	5650	5650	5650	5650	0
316	20230920	140100	142424490	5650	5650	5650	5650	1
317	20230920	140000	142418840	5660	5660	5660	5660	0
318	20230920	135900	142418840	5660	5660	5660	5660	0
319	20230920	135800	142418840	5660	5660	5660	5660	0
320	20230920	135700	142418840	5660	5660	5660	5660	0
321	20230920	135600	142418840	5660	5660	5660	5660	0
322	20230920	135500	142418840	5660	5660	5660	5660	0
323	20230920	135400	142418840	5660	5660	5660	5660	0
324	20230920	135300	142418840	5660	5660	5660	5660	0
325	20230920	135200	142418840	5660	5660	5660	5660	0
326	20230920	135100	142418840	5660	5660	5660	5660	0
327	20230920	135000	142418840	5660	5660	5660	5660	0
328	20230920	134900	142418840	5660	5660	5660	5660	0
329	20230920	134800	142418840	5660	5660	5660	5660	0
330	20230920	134700	142418840	5660	5660	5660	5660	6
331	20230920	134600	142384880	5670	5670	5670	5670	0
332	20230920	134500	142384880	5670	5670	5670	5670	0
333	20230920	134400	142384880	5670	5670	5670	5670	0
334	20230920	134300	142384880	5670	5670	5670	5670	1
335	20230920	134200	142379210	5630	5640	5640	5630	800
336	20230920	134100	137874930	5650	5650	5650	5650	0
337	20230920	134000	137874930	5650	5650	5650	5650	0
338	20230920	133900	137874930	5650	5650	5650	5650	11
339	20230920	133800	137812780	5650	5650	5650	5650	0
340	20230920	133700	137812780	5650	5650	5650	5650	0
341	20230920	133600	137812780	5650	5650	5650	5650	0
342	20230920	133500	137812780	5650	5650	5650	5650	0
343	20230920	133400	137812780	5650	5650	5650	5650	0
344	20230920	133300	137812780	5650	5650	5650	5650	0
345	20230920	133200	137812780	5650	5650	5650	5650	0
346	20230920	133100	137812780	5650	5650	5650	5650	0
347	20230920	133000	137812780	5650	5650	5650	5650	0
348	20230920	132900	137812780	5650	5650	5650	5650	0
349	20230920	132800	137812780	5650	5650	5650	5650	0
350	20230920	132700	137812780	5650	5650	5650	5650	0
351	20230920	132600	137812780	5650	5650	5650	5650	0
352	20230920	132500	137812780	5650	5650	5650	5650	0
353	20230920	132400	137812780	5650	5650	5650	5650	0
354	20230920	132300	137812780	5650	5650	5650	5650	0
355	20230920	132200	137812780	5650	5650	5650	5650	0
356	20230920	132100	137812780	5650	5650	5650	5650	0
357	20230920	132000	137812780	5650	5650	5650	5650	0
358	20230920	131900	137812780	5650	5650	5650	5650	0
359	20230920	131800	137812780	5650	5650	5650	5650	0
360	20230920	131700	137812780	5650	5650	5650	5650	1
361	20230920	131600	137807130	5640	5640	5640	5640	0
362	20230920	131500	137807130	5640	5640	5640	5640	0
363	20230920	131400	137807130	5640	5640	5640	5640	0
364	20230920	131300	137807130	5640	5640	5640	5640	0
365	20230920	131200	137807130	5640	5640	5640	5640	0
366	20230920	131100	137807130	5640	5640	5640	5640	0
367	20230920	131000	137807130	5640	5640	5640	5640	0
368	20230920	130900	137807130	5640	5640	5640	5640	0
369	20230920	130800	137807130	5640	5640	5640	5640	0
370	20230920	130700	137807130	5640	5640	5640	5640	168
371	20230920	130600	136859610	5640	5640	5640	5640	0
372	20230920	130500	136859610	5640	5640	5640	5640	0
373	20230920	130400	136859610	5640	5650	5650	5640	23
374	20230920	130300	136729790	5660	5660	5660	5660	0
375	20230920	130200	136729790	5660	5660	5660	5660	0
376	20230920	130100	136729790	5660	5660	5660	5660	0
377	20230920	130000	136729790	5660	5660	5660	5660	0
378	20230920	125900	136729790	5660	5660	5660	5660	0
379	20230920	125800	136729790	5660	5660	5660	5660	0
380	20230920	125700	136729790	5660	5670	5670	5660	380
381	20230920	125600	134576920	5720	5720	5720	5720	0
382	20230920	125500	134576920	5720	5720	5720	5720	0
383	20230920	125400	134576920	5720	5720	5720	5720	0
384	20230920	125300	134576920	5720	5720	5720	5720	0
385	20230920	125200	134576920	5720	5720	5720	5720	0
386	20230920	125100	134576920	5720	5690	5720	5690	175
387	20230920	125000	133576080	5670	5670	5670	5670	0
388	20230920	124900	133576080	5670	5670	5670	5670	0
389	20230920	124800	133576080	5670	5670	5670	5670	0
390	20230920	124700	133576080	5670	5670	5670	5670	0
391	20230920	124600	133576080	5670	5670	5670	5670	0
392	20230920	124500	133576080	5670	5670	5670	5670	0
393	20230920	124400	133576080	5670	5670	5670	5670	0
394	20230920	124300	133576080	5670	5670	5670	5670	0
395	20230920	124200	133576080	5670	5670	5670	5670	0
396	20230920	124100	133576080	5670	5670	5670	5670	0
397	20230920	124000	133576080	5670	5670	5670	5670	0
398	20230920	123900	133576080	5670	5670	5670	5670	0
399	20230920	123800	133576080	5670	5670	5670	5670	0
400	20230920	123700	133576080	5670	5670	5670	5670	0
401	20230920	123600	133576080	5670	5670	5670	5670	0
402	20230920	123500	133576080	5670	5670	5670	5670	0
403	20230920	123400	133576080	5670	5670	5670	5670	0
404	20230920	123300	133576080	5670	5670	5670	5670	0
405	20230920	123200	133576080	5670	5670	5670	5670	0
406	20230920	123100	133576080	5670	5670	5670	5670	7
407	20230920	123000	133536390	5660	5660	5660	5660	0
408	20230920	122900	133536390	5660	5660	5660	5660	0
409	20230920	122800	133536390	5660	5660	5660	5660	29
410	20230920	122700	133372250	5660	5660	5660	5660	0
411	20230920	122600	133372250	5660	5660	5660	5660	0
412	20230920	122500	133372250	5660	5660	5660	5660	250
413	20230920	122400	131957250	5660	5660	5660	5660	800
414	20230920	122300	127429250	5640	5640	5640	5640	0
415	20230920	122200	127429250	5640	5640	5640	5640	0
416	20230920	122100	127429250	5640	5640	5640	5640	0
417	20230920	122000	127429250	5640	5660	5660	5640	150
418	20230920	121900	126581380	5670	5670	5670	5670	0
419	20230920	121800	126581380	5670	5670	5670	5670	0
420	20230920	121700	126581380	5670	5670	5670	5670	0
421	20230920	121600	126581380	5670	5670	5670	5670	0
422	20230920	121500	126581380	5670	5670	5670	5670	0
423	20230920	121400	126581380	5670	5670	5670	5670	0
424	20230920	121300	126581380	5670	5670	5670	5670	0
425	20230920	121200	126581380	5670	5680	5680	5670	700
426	20230920	121100	122611500	5720	5720	5720	5720	0
427	20230920	121000	122611500	5720	5720	5720	5720	17
428	20230920	120900	122514260	5720	5720	5720	5720	3
429	20230920	120800	122497100	5720	5710	5720	5710	185
430	20230920	120700	121440700	5710	5710	5710	5710	0
431	20230920	120600	121440700	5710	5710	5710	5710	0
432	20230920	120500	121440700	5710	5710	5710	5710	1
433	20230920	120400	121434990	5720	5720	5720	5720	0
434	20230920	120300	121434990	5720	5720	5720	5720	0
435	20230920	120200	121434990	5720	5680	5720	5670	169
436	20230920	120100	120471580	5720	5700	5720	5680	52
437	20230920	120000	120174970	5720	5700	5720	5700	91
438	20230920	115900	119656250	5700	5670	5700	5670	19
439	20230920	115800	119548190	5710	5660	5710	5660	55
440	20230920	115700	119235070	5660	5660	5660	5660	18
441	20230920	115600	119133190	5660	5660	5660	5660	0
442	20230920	115500	119133190	5660	5660	5660	5660	1
443	20230920	115400	119127530	5660	5660	5660	5660	0
444	20230920	115300	119127530	5660	5660	5660	5660	55
445	20230920	115200	118816230	5670	5670	5670	5670	0
446	20230920	115100	118816230	5670	5670	5670	5670	0
447	20230920	115000	118816230	5670	5670	5670	5670	0
448	20230920	114900	118816230	5670	5670	5670	5670	0
449	20230920	114800	118816230	5670	5670	5670	5670	0
450	20230920	114700	118816230	5670	5670	5670	5670	0
451	20230920	114600	118816230	5670	5670	5670	5670	5
452	20230920	114500	118787880	5700	5700	5700	5700	0
453	20230920	114400	118787880	5700	5670	5700	5670	23
454	20230920	114300	118656810	5700	5690	5700	5690	13
455	20230920	114200	118582800	5690	5660	5690	5660	244
456	20230920	114100	117200500	5650	5650	5650	5650	0
457	20230920	114000	117200500	5650	5650	5650	5650	0
458	20230920	113900	117200500	5650	5650	5650	5650	100
459	20230920	113800	116635500	5660	5660	5660	5660	0
460	20230920	113700	116635500	5660	5660	5660	5660	0
461	20230920	113600	116635500	5660	5660	5660	5660	0
462	20230920	113500	116635500	5660	5660	5660	5660	0
463	20230920	113400	116635500	5660	5660	5660	5660	0
464	20230920	113300	116635500	5660	5660	5660	5660	9
465	20230920	113200	116584560	5660	5670	5670	5660	24
466	20230920	113100	116448510	5660	5660	5660	5660	0
467	20230920	113000	116448510	5660	5660	5660	5660	6
468	20230920	112900	116414550	5660	5660	5660	5660	3
469	20230920	112800	116397570	5660	5660	5660	5660	0
470	20230920	112700	116397570	5660	5660	5660	5660	0
471	20230920	112600	116397570	5660	5660	5660	5660	10
472	20230920	112500	116340970	5680	5650	5680	5650	20
473	20230920	112400	116227700	5680	5660	5680	5650	752
474	20230920	112300	111978560	5660	5680	5710	5660	1191
475	20230920	112200	105230520	5710	5710	5710	5710	0
476	20230920	112100	105230520	5710	5710	5710	5710	0
477	20230920	112000	105230520	5710	5680	5710	5680	412
478	20230920	111900	102890330	5720	5720	5720	5720	0
479	20230920	111800	102890330	5720	5700	5740	5680	405
480	20230920	111700	100588280	5690	5710	5710	5690	245
481	20230920	111600	99191580	5750	5750	5750	5750	0
482	20230920	111500	99191580	5750	5750	5750	5750	1
483	20230920	111400	99185830	5750	5750	5750	5750	1
484	20230920	111300	99180080	5730	5700	5760	5700	1414
485	20230920	111200	91091780	5700	5680	5700	5680	101
486	20230920	111100	90518080	5720	5680	5720	5680	216
487	20230920	111000	89285500	5690	5730	5740	5690	858
488	20230920	110900	84394300	5700	5710	5750	5690	110
489	20230920	110800	83767120	5750	5750	5750	5750	2
490	20230920	110700	83755620	5750	5750	5750	5730	476
491	20230920	110600	81024310	5750	5760	5760	5750	80
492	20230920	110500	80563690	5770	5790	5790	5760	76
493	20230920	110400	80123780	5800	5800	5800	5800	1
494	20230920	110300	80117980	5800	5790	5800	5790	144
495	20230920	110200	79283180	5790	5790	5790	5790	0
496	20230920	110100	79283180	5790	5780	5790	5760	552
497	20230920	110000	76092580	5780	5770	5790	5770	730
498	20230920	105900	71866360	5770	5790	5790	5750	1590
499	20230920	105800	62680920	5780	5700	5880	5680	5911
500	20230920	105700	28278740	5700	5690	5700	5690	30
501	20230920	105600	28107790	5690	5680	5690	5680	24
502	20230920	105500	27971450	5680	5680	5680	5680	0
503	20230920	105400	27971450	5680	5680	5680	5680	0
504	20230920	105300	27971450	5680	5680	5680	5680	50
505	20230920	105200	27687450	5680	5680	5680	5680	0
506	20230920	105100	27687450	5680	5650	5690	5650	578
507	20230920	105000	24401780	5680	5640	5690	5640	62
508	20230920	104900	24049070	5640	5640	5640	5640	0
509	20230920	104800	24049070	5640	5640	5640	5640	531
510	20230920	104700	21054230	5640	5630	5640	5630	500
511	20230920	104600	18234680	5630	5630	5630	5630	100
512	20230920	104500	17671680	5600	5600	5600	5600	123
513	20230920	104400	16982880	5590	5590	5590	5590	220
514	20230920	104300	15753080	5600	5600	5600	5600	0
515	20230920	104200	15753080	5600	5600	5600	5600	0
516	20230920	104100	15753080	5600	5600	5600	5600	0
517	20230920	104000	15753080	5600	5600	5600	5600	0
518	20230920	103900	15753080	5600	5600	5600	5600	0
519	20230920	103800	15753080	5600	5600	5600	5600	0
520	20230920	103700	15753080	5600	5600	5600	5600	0
521	20230920	103600	15753080	5600	5600	5600	5600	0
522	20230920	103500	15753080	5600	5600	5600	5600	0
523	20230920	103400	15753080	5600	5600	5600	5600	1
524	20230920	103300	15747480	5600	5600	5600	5600	176
525	20230920	103200	14761880	5600	5600	5600	5600	0
526	20230920	103100	14761880	5600	5600	5600	5600	0
527	20230920	103000	14761880	5600	5600	5600	5600	0
528	20230920	102900	14761880	5600	5600	5600	5600	10
529	20230920	102800	14705880	5600	5600	5600	5600	0
530	20230920	102700	14705880	5600	5600	5600	5600	0
531	20230920	102600	14705880	5600	5620	5620	5600	210
532	20230920	102500	13528640	5630	5630	5630	5630	1
533	20230920	102400	13523010	5630	5630	5630	5630	2
534	20230920	102300	13511750	5630	5630	5630	5630	0
535	20230920	102200	13511750	5630	5630	5630	5630	1
536	20230920	102100	13506120	5630	5630	5630	5630	0
537	20230920	102000	13506120	5630	5630	5630	5630	0
538	20230920	101900	13506120	5630	5620	5630	5620	5
539	20230920	101800	13477980	5630	5630	5630	5630	0
540	20230920	101700	13477980	5630	5630	5630	5630	0
541	20230920	101600	13477980	5630	5630	5630	5630	0
542	20230920	101500	13477980	5630	5630	5630	5630	0
543	20230920	101400	13477980	5630	5630	5630	5630	0
544	20230920	101300	13477980	5630	5630	5630	5630	0
545	20230920	101200	13477980	5630	5630	5630	5630	0
546	20230920	101100	13477980	5630	5630	5630	5630	0
547	20230920	101000	13477980	5630	5630	5630	5630	0
548	20230920	100900	13477980	5630	5630	5630	5630	0
549	20230920	100800	13477980	5630	5630	5630	5630	0
550	20230920	100700	13477980	5630	5630	5630	5630	0
551	20230920	100600	13477980	5630	5630	5630	5630	0
552	20230920	100500	13477980	5630	5630	5630	5630	0
553	20230920	100400	13477980	5630	5630	5630	5620	39
554	20230920	100300	13258780	5620	5630	5630	5620	120
555	20230920	100200	12584330	5630	5630	5630	5630	0
556	20230920	100100	12584330	5630	5630	5630	5630	0
557	20230920	100000	12584330	5630	5630	5630	5630	0
558	20230920	095900	12584330	5630	5630	5630	5630	34
559	20230920	095800	12392910	5630	5630	5630	5630	0
560	20230920	095700	12392910	5630	5630	5630	5630	16
561	20230920	095600	12302830	5630	5670	5680	5630	3
562	20230920	095500	12285850	5630	5640	5690	5630	37
563	20230920	095400	12076240	5640	5640	5640	5640	0
564	20230920	095300	12076240	5640	5640	5640	5640	0
565	20230920	095200	12076240	5640	5640	5640	5640	0
566	20230920	095100	12076240	5640	5640	5640	5640	0
567	20230920	095000	12076240	5640	5640	5640	5640	0
568	20230920	094900	12076240	5640	5640	5640	5640	5
569	20230920	094800	12048040	5640	5640	5640	5640	0
570	20230920	094700	12048040	5640	5640	5640	5640	1
571	20230920	094600	12042400	5640	5640	5640	5640	356
572	20230920	094500	10034560	5630	5630	5630	5630	0
573	20230920	094400	10034560	5630	5630	5630	5630	0
574	20230920	094300	10034560	5630	5630	5630	5630	0
575	20230920	094200	10034560	5630	5630	5630	5630	9
576	20230920	094100	9983890	5630	5630	5630	5630	0
577	20230920	094000	9983890	5630	5630	5630	5630	10
578	20230920	093900	9927590	5630	5640	5640	5630	67
579	20230920	093800	9550330	5640	5640	5640	5640	5
580	20230920	093700	9522130	5640	5640	5640	5640	2
581	20230920	093600	9510850	5630	5630	5630	5630	0
582	20230920	093500	9510850	5630	5630	5630	5630	0
583	20230920	093400	9510850	5630	5640	5640	5630	2
584	20230920	093300	9499580	5640	5640	5640	5640	1
585	20230920	093200	9493940	5640	5640	5640	5640	0
586	20230920	093100	9493940	5640	5640	5640	5640	2
587	20230920	093000	9482660	5640	5650	5650	5640	2
588	20230920	092900	9471370	5650	5650	5650	5650	0
589	20230920	092800	9471370	5650	5650	5650	5650	0
590	20230920	092700	9471370	5650	5650	5650	5650	21
591	20230920	092600	9352720	5650	5650	5650	5650	3
592	20230920	092500	9335770	5650	5650	5650	5650	0
593	20230920	092400	9335770	5650	5650	5650	5650	0
594	20230920	092300	9335770	5650	5650	5650	5650	1
595	20230920	092200	9330120	5670	5670	5670	5670	1
596	20230920	092100	9324450	5620	5620	5620	5620	0
597	20230920	092000	9324450	5620	5620	5620	5620	0
598	20230920	091900	9324450	5620	5620	5620	5620	0
599	20230920	091800	9324450	5620	5620	5620	5620	5
600	20230920	091700	9296350	5690	5690	5690	5690	0
601	20230920	091600	9296350	5690	5690	5690	5690	0
602	20230920	091500	9296350	5690	5690	5690	5620	4
603	20230920	091400	9273660	5620	5620	5620	5620	1
604	20230920	091300	9268040	5750	5750	5750	5750	0
605	20230920	091200	9268040	5750	5710	5750	5620	225
606	20230920	091100	7977570	5750	5590	5750	5590	867
607	20230920	091000	3042660	5600	5600	5600	5600	2
608	20230920	090900	3031460	5600	5600	5600	5600	1
609	20230920	090800	3025860	5600	5600	5600	5590	3
610	20230920	090700	3009070	5580	5580	5580	5580	46
611	20230920	090600	2752390	5600	5600	5600	5600	15
612	20230920	090500	2668390	5650	5650	5650	5650	1
613	20230920	090400	2662740	5660	5630	5670	5630	33
614	20230920	090300	2476250	5670	5670	5670	5670	0
615	20230920	090200	2476250	5670	5600	5670	5570	225
616	20230920	090100	1214370	5710	5710	5710	5710	0
617	20230920	090000	1214370	5710	5680	5750	5550	213