KissMeData/092780/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194100	243080340	5650	5650	5650	5650	3309
3	20230914	194000	243080340	5650	5650	5650	5650	0
4	20230914	193900	243080340	5650	5650	5650	5650	0
5	20230914	193800	243080340	5650	5650	5650	5650	0
6	20230914	193700	243080340	5650	5650	5650	5650	0
7	20230914	193600	243080340	5650	5650	5650	5650	0
8	20230914	193500	243080340	5650	5650	5650	5650	0
9	20230914	193400	243080340	5650	5650	5650	5650	0
10	20230914	193300	243080340	5650	5650	5650	5650	0
11	20230914	193200	243080340	5650	5650	5650	5650	0
12	20230914	193100	243080340	5650	5650	5650	5650	0
13	20230914	193000	243080340	5650	5650	5650	5650	0
14	20230914	192900	243080340	5650	5650	5650	5650	0
15	20230914	192800	243080340	5650	5650	5650	5650	0
16	20230914	192700	243080340	5650	5650	5650	5650	0
17	20230914	192600	243080340	5650	5650	5650	5650	0
18	20230914	192500	243080340	5650	5650	5650	5650	0
19	20230914	192400	243080340	5650	5650	5650	5650	0
20	20230914	192300	243080340	5650	5650	5650	5650	0
21	20230914	192200	243080340	5650	5650	5650	5650	0
22	20230914	192100	243080340	5650	5650	5650	5650	0
23	20230914	192000	243080340	5650	5650	5650	5650	0
24	20230914	191900	243080340	5650	5650	5650	5650	0
25	20230914	191800	243080340	5650	5650	5650	5650	0
26	20230914	191700	243080340	5650	5650	5650	5650	0
27	20230914	191600	243080340	5650	5650	5650	5650	0
28	20230914	191500	243080340	5650	5650	5650	5650	0
29	20230914	191400	243080340	5650	5650	5650	5650	0
30	20230914	191300	243080340	5650	5650	5650	5650	0
31	20230914	191200	243080340	5650	5650	5650	5650	0
32	20230914	191100	243080340	5650	5650	5650	5650	3309
33	20230914	191000	243080340	5650	5650	5650	5650	0
34	20230914	190900	243080340	5650	5650	5650	5650	0
35	20230914	190800	243080340	5650	5650	5650	5650	0
36	20230914	190700	243080340	5650	5650	5650	5650	0
37	20230914	190600	243080340	5650	5650	5650	5650	0
38	20230914	190500	243080340	5650	5650	5650	5650	0
39	20230914	190400	243080340	5650	5650	5650	5650	0
40	20230914	190300	243080340	5650	5650	5650	5650	0
41	20230914	190200	243080340	5650	5650	5650	5650	0
42	20230914	190100	243080340	5650	5650	5650	5650	0
43	20230914	190000	243080340	5650	5650	5650	5650	0
44	20230914	185900	243080340	5650	5650	5650	5650	0
45	20230914	185800	243080340	5650	5650	5650	5650	0
46	20230914	185700	243080340	5650	5650	5650	5650	0
47	20230914	185600	243080340	5650	5650	5650	5650	0
48	20230914	185500	243080340	5650	5650	5650	5650	0
49	20230914	185400	243080340	5650	5650	5650	5650	0
50	20230914	185300	243080340	5650	5650	5650	5650	0
51	20230914	185200	243080340	5650	5650	5650	5650	0
52	20230914	185100	243080340	5650	5650	5650	5650	0
53	20230914	185000	243080340	5650	5650	5650	5650	0
54	20230914	184900	243080340	5650	5650	5650	5650	0
55	20230914	184800	243080340	5650	5650	5650	5650	0
56	20230914	184700	243080340	5650	5650	5650	5650	0
57	20230914	184600	243080340	5650	5650	5650	5650	0
58	20230914	184500	243080340	5650	5650	5650	5650	0
59	20230914	184400	243080340	5650	5650	5650	5650	0
60	20230914	184300	243080340	5650	5650	5650	5650	0
61	20230914	184200	243080340	5650	5650	5650	5650	0
62	20230914	184100	243080340	5650	5650	5650	5650	3309
63	20230914	184000	243080340	5650	5650	5650	5650	0
64	20230914	183900	243080340	5650	5650	5650	5650	0
65	20230914	183800	243080340	5650	5650	5650	5650	0
66	20230914	183700	243080340	5650	5650	5650	5650	0
67	20230914	183600	243080340	5650	5650	5650	5650	0
68	20230914	183500	243080340	5650	5650	5650	5650	0
69	20230914	183400	243080340	5650	5650	5650	5650	0
70	20230914	183300	243080340	5650	5650	5650	5650	0
71	20230914	183200	243080340	5650	5650	5650	5650	0
72	20230914	183100	243080340	5650	5650	5650	5650	0
73	20230914	183000	243080340	5650	5650	5650	5650	0
74	20230914	182900	243080340	5650	5650	5650	5650	0
75	20230914	182800	243080340	5650	5650	5650	5650	0
76	20230914	182700	243080340	5650	5650	5650	5650	0
77	20230914	182600	243080340	5650	5650	5650	5650	0
78	20230914	182500	243080340	5650	5650	5650	5650	0
79	20230914	182400	243080340	5650	5650	5650	5650	0
80	20230914	182300	243080340	5650	5650	5650	5650	0
81	20230914	182200	243080340	5650	5650	5650	5650	0
82	20230914	182100	243080340	5650	5650	5650	5650	0
83	20230914	182000	243080340	5650	5650	5650	5650	0
84	20230914	181900	243080340	5650	5650	5650	5650	0
85	20230914	181800	243080340	5650	5650	5650	5650	0
86	20230914	181700	243080340	5650	5650	5650	5650	0
87	20230914	181600	243080340	5650	5650	5650	5650	0
88	20230914	181500	243080340	5650	5650	5650	5650	0
89	20230914	181400	243080340	5650	5650	5650	5650	0
90	20230914	181300	243080340	5650	5650	5650	5650	0
91	20230914	181200	243080340	5650	5650	5650	5650	0
92	20230914	181100	243080340	5650	5650	5650	5650	3309
93	20230914	181000	243080340	5650	5650	5650	5650	0
94	20230914	180900	243080340	5650	5650	5650	5650	0
95	20230914	180800	243080340	5650	5650	5650	5650	0
96	20230914	180700	243080340	5650	5650	5650	5650	0
97	20230914	180600	243080340	5650	5650	5650	5650	0
98	20230914	180500	243080340	5650	5650	5650	5650	0
99	20230914	180400	243080340	5650	5650	5650	5650	0
100	20230914	180300	243080340	5650	5650	5650	5650	0
101	20230914	180200	243080340	5650	5650	5650	5650	0
102	20230914	180100	243080340	5650	5650	5650	5650	0
103	20230914	180000	243080340	5650	5650	5650	5650	0
104	20230914	175900	243080340	5650	5650	5650	5650	0
105	20230914	175800	243080340	5650	5650	5650	5650	0
106	20230914	175700	243080340	5650	5650	5650	5650	0
107	20230914	175600	243080340	5650	5650	5650	5650	0
108	20230914	175500	243080340	5650	5650	5650	5650	0
109	20230914	175400	243080340	5650	5650	5650	5650	0
110	20230914	175300	243080340	5650	5650	5650	5650	0
111	20230914	175200	243080340	5650	5650	5650	5650	0
112	20230914	175100	243080340	5650	5650	5650	5650	0
113	20230914	175000	243080340	5650	5650	5650	5650	0
114	20230914	174900	243080340	5650	5650	5650	5650	0
115	20230914	174800	243080340	5650	5650	5650	5650	0
116	20230914	174700	243080340	5650	5650	5650	5650	0
117	20230914	174600	243080340	5650	5650	5650	5650	0
118	20230914	174500	243080340	5650	5650	5650	5650	0
119	20230914	174400	243080340	5650	5650	5650	5650	0
120	20230914	174300	243080340	5650	5650	5650	5650	0
121	20230914	174200	243080340	5650	5650	5650	5650	0
122	20230914	174100	243080340	5650	5650	5650	5650	3309
123	20230914	174000	243080340	5650	5650	5650	5650	0
124	20230914	173900	243080340	5650	5650	5650	5650	0
125	20230914	173800	243080340	5650	5650	5650	5650	0
126	20230914	173700	243080340	5650	5650	5650	5650	0
127	20230914	173600	243080340	5650	5650	5650	5650	0
128	20230914	173500	243080340	5650	5650	5650	5650	0
129	20230914	173400	243080340	5650	5650	5650	5650	0
130	20230914	173300	243080340	5650	5650	5650	5650	0
131	20230914	173200	243080340	5650	5650	5650	5650	0
132	20230914	173100	243080340	5650	5650	5650	5650	0
133	20230914	173000	243080340	5650	5650	5650	5650	0
134	20230914	172900	243080340	5650	5650	5650	5650	0
135	20230914	172800	243080340	5650	5650	5650	5650	0
136	20230914	172700	243080340	5650	5650	5650	5650	0
137	20230914	172600	243080340	5650	5650	5650	5650	0
138	20230914	172500	243080340	5650	5650	5650	5650	0
139	20230914	172400	243080340	5650	5650	5650	5650	0
140	20230914	172300	243080340	5650	5650	5650	5650	0
141	20230914	172200	243080340	5650	5650	5650	5650	0
142	20230914	172100	243080340	5650	5650	5650	5650	0
143	20230914	172000	243080340	5650	5650	5650	5650	0
144	20230914	171900	243080340	5650	5650	5650	5650	0
145	20230914	171800	243080340	5650	5650	5650	5650	0
146	20230914	171700	243080340	5650	5650	5650	5650	0
147	20230914	171600	243080340	5650	5650	5650	5650	0
148	20230914	171500	243080340	5650	5650	5650	5650	0
149	20230914	171400	243080340	5650	5650	5650	5650	0
150	20230914	171300	243080340	5650	5650	5650	5650	0
151	20230914	171200	243080340	5650	5650	5650	5650	0
152	20230914	171100	243080340	5650	5650	5650	5650	3309
153	20230914	171000	243080340	5650	5650	5650	5650	0
154	20230914	170900	243080340	5650	5650	5650	5650	0
155	20230914	170800	243080340	5650	5650	5650	5650	0
156	20230914	170700	243080340	5650	5650	5650	5650	0
157	20230914	170600	243080340	5650	5650	5650	5650	0
158	20230914	170500	243080340	5650	5650	5650	5650	0
159	20230914	170400	243080340	5650	5650	5650	5650	0
160	20230914	170300	243080340	5650	5650	5650	5650	0
161	20230914	170200	243080340	5650	5650	5650	5650	0
162	20230914	170100	243080340	5650	5650	5650	5650	0
163	20230914	170000	243080340	5650	5650	5650	5650	0
164	20230914	165900	243080340	5650	5650	5650	5650	0
165	20230914	165800	243080340	5650	5650	5650	5650	0
166	20230914	165700	243080340	5650	5650	5650	5650	0
167	20230914	165600	243080340	5650	5650	5650	5650	0
168	20230914	165500	243080340	5650	5650	5650	5650	0
169	20230914	165400	243080340	5650	5650	5650	5650	0
170	20230914	165300	243080340	5650	5650	5650	5650	0
171	20230914	165200	243080340	5650	5650	5650	5650	0
172	20230914	165100	243080340	5650	5650	5650	5650	0
173	20230914	165000	243080340	5650	5650	5650	5650	0
174	20230914	164900	243080340	5650	5650	5650	5650	0
175	20230914	164800	243080340	5650	5650	5650	5650	0
176	20230914	164700	243080340	5650	5650	5650	5650	0
177	20230914	164600	243080340	5650	5650	5650	5650	0
178	20230914	164500	243080340	5650	5650	5650	5650	0
179	20230914	164400	243080340	5650	5650	5650	5650	0
180	20230914	164300	243080340	5650	5650	5650	5650	0
181	20230914	164200	243080340	5650	5650	5650	5650	0
182	20230914	164100	243080340	5650	5650	5650	5650	3309
183	20230914	164000	243080340	5650	5650	5650	5650	0
184	20230914	163900	243080340	5650	5650	5650	5650	0
185	20230914	163800	243080340	5650	5650	5650	5650	0
186	20230914	163700	243080340	5650	5650	5650	5650	0
187	20230914	163600	243080340	5650	5650	5650	5650	0
188	20230914	163500	243080340	5650	5650	5650	5650	0
189	20230914	163400	243080340	5650	5650	5650	5650	0
190	20230914	163300	243080340	5650	5650	5650	5650	0
191	20230914	163200	243080340	5650	5650	5650	5650	0
192	20230914	163100	243080340	5650	5650	5650	5650	0
193	20230914	163000	243080340	5650	5650	5650	5650	0
194	20230914	162900	243080340	5650	5650	5650	5650	0
195	20230914	162800	243080340	5650	5650	5650	5650	0
196	20230914	162700	243080340	5650	5650	5650	5650	0
197	20230914	162600	243080340	5650	5650	5650	5650	0
198	20230914	162500	243080340	5650	5650	5650	5650	0
199	20230914	162400	243080340	5650	5650	5650	5650	0
200	20230914	162300	243080340	5650	5650	5650	5650	0
201	20230914	162200	243080340	5650	5650	5650	5650	0
202	20230914	162100	243080340	5650	5650	5650	5650	0
203	20230914	162000	243080340	5650	5650	5650	5650	0
204	20230914	161900	243080340	5650	5650	5650	5650	0
205	20230914	161800	243080340	5650	5650	5650	5650	0
206	20230914	161700	243080340	5650	5650	5650	5650	0
207	20230914	161600	243080340	5650	5650	5650	5650	0
208	20230914	161500	243080340	5650	5650	5650	5650	0
209	20230914	161400	243080340	5650	5650	5650	5650	0
210	20230914	161300	243080340	5650	5650	5650	5650	0
211	20230914	161200	243080340	5650	5650	5650	5650	0
212	20230914	161100	243080340	5650	5650	5650	5650	3309
213	20230914	161000	243080340	5650	5650	5650	5650	0
214	20230914	160900	243080340	5650	5650	5650	5650	0
215	20230914	160800	243080340	5650	5650	5650	5650	0
216	20230914	160700	243080340	5650	5650	5650	5650	0
217	20230914	160600	243080340	5650	5650	5650	5650	0
218	20230914	160500	243080340	5650	5650	5650	5650	0
219	20230914	160400	243080340	5650	5650	5650	5650	0
220	20230914	160300	243080340	5650	5650	5650	5650	0
221	20230914	160200	243080340	5650	5650	5650	5650	0
222	20230914	160100	243080340	5650	5650	5650	5650	0
223	20230914	160000	243080340	5650	5650	5650	5650	0
224	20230914	155900	243080340	5650	5650	5650	5650	0
225	20230914	155800	243080340	5650	5650	5650	5650	0
226	20230914	155700	243080340	5650	5650	5650	5650	0
227	20230914	155600	243080340	5650	5650	5650	5650	0
228	20230914	155500	243080340	5650	5650	5650	5650	0
229	20230914	155400	243080340	5650	5650	5650	5650	0
230	20230914	155300	243080340	5650	5650	5650	5650	0
231	20230914	155200	243080340	5650	5650	5650	5650	0
232	20230914	155100	243080340	5650	5650	5650	5650	0
233	20230914	155000	243080340	5650	5650	5650	5650	0
234	20230914	154900	243080340	5650	5650	5650	5650	0
235	20230914	154800	243080340	5650	5650	5650	5650	0
236	20230914	154700	243080340	5650	5650	5650	5650	0
237	20230914	154600	243080340	5650	5650	5650	5650	0
238	20230914	154500	243080340	5650	5650	5650	5650	0
239	20230914	154400	243080340	5650	5650	5650	5650	0
240	20230914	154300	243080340	5650	5650	5650	5650	0
241	20230914	154200	243080340	5650	5650	5650	5650	0
242	20230914	154100	243080340	5650	5650	5650	5650	3309
243	20230914	154000	243080340	5650	5650	5650	5650	0
244	20230914	153900	243080340	5650	5650	5650	5650	0
245	20230914	153800	243080340	5650	5650	5650	5650	0
246	20230914	153700	243080340	5650	5650	5650	5650	0
247	20230914	153600	243080340	5650	5650	5650	5650	0
248	20230914	153500	243080340	5650	5650	5650	5650	0
249	20230914	153400	243080340	5650	5650	5650	5650	0
250	20230914	153300	243080340	5650	5650	5650	5650	0
251	20230914	153200	243080340	5650	5650	5650	5650	0
252	20230914	153100	243080340	5650	5650	5650	5650	0
253	20230914	153000	243080340	5650	5650	5650	5650	3309
254	20230914	152900	224384490	5680	5680	5680	5680	0
255	20230914	152800	224384490	5680	5680	5680	5680	0
256	20230914	152700	224384490	5680	5680	5680	5680	0
257	20230914	152600	224384490	5680	5680	5680	5680	0
258	20230914	152500	224384490	5680	5680	5680	5680	0
259	20230914	152400	224384490	5680	5680	5680	5680	0
260	20230914	152300	224384490	5680	5680	5680	5680	0
261	20230914	152200	224384490	5680	5680	5680	5680	0
262	20230914	152100	224384490	5680	5680	5680	5680	0
263	20230914	152000	224384490	5680	5680	5680	5680	0
264	20230914	151900	224384490	5680	5680	5680	5680	2
265	20230914	151800	224373130	5680	5680	5680	5680	1
266	20230914	151700	224367450	5670	5680	5680	5670	2
267	20230914	151600	224356100	5680	5690	5690	5680	50
268	20230914	151500	224071900	5690	5690	5690	5680	6
269	20230914	151400	224037790	5690	5690	5690	5690	0
270	20230914	151300	224037790	5690	5680	5690	5680	66
271	20230914	151200	223662900	5690	5680	5690	5680	3
272	20230914	151100	223645850	5680	5680	5680	5680	260
273	20230914	151000	222169050	5690	5680	5690	5680	82
274	20230914	150900	221703100	5680	5680	5680	5680	14
275	20230914	150800	221623580	5680	5680	5680	5670	40
276	20230914	150700	221396600	5680	5680	5680	5680	1
277	20230914	150600	221390920	5680	5680	5680	5680	3
278	20230914	150500	221373880	5670	5680	5680	5670	101
279	20230914	150400	220801200	5680	5680	5680	5680	1005
280	20230914	150300	215092800	5690	5690	5690	5690	0
281	20230914	150200	215092800	5690	5690	5690	5690	0
282	20230914	150100	215092800	5690	5690	5690	5690	1
283	20230914	150000	215087110	5690	5690	5690	5690	1
284	20230914	145900	215081420	5670	5690	5690	5670	34
285	20230914	145800	214888020	5690	5690	5690	5690	1
286	20230914	145700	214882330	5670	5690	5690	5670	3
287	20230914	145600	214865300	5690	5670	5690	5670	4
288	20230914	145500	214842600	5690	5690	5690	5690	1
289	20230914	145400	214836910	5670	5670	5690	5670	194
290	20230914	145300	213736850	5680	5680	5680	5680	553
291	20230914	145200	210595810	5680	5680	5680	5680	3
292	20230914	145100	210578770	5680	5680	5680	5680	3
293	20230914	145000	210561730	5680	5680	5680	5680	0
294	20230914	144900	210561730	5680	5680	5680	5680	4
295	20230914	144800	210539010	5680	5680	5680	5680	3
296	20230914	144700	210521970	5680	5680	5680	5680	3
297	20230914	144600	210504930	5680	5680	5680	5680	3
298	20230914	144500	210487890	5680	5680	5680	5680	0
299	20230914	144400	210487890	5680	5680	5680	5680	3
300	20230914	144300	210470850	5680	5680	5680	5680	25
301	20230914	144200	210328850	5680	5680	5680	5670	637
302	20230914	144100	206710720	5680	5680	5680	5680	0
303	20230914	144000	206710720	5680	5680	5680	5680	3
304	20230914	143900	206693680	5690	5680	5690	5680	189
305	20230914	143800	205618300	5680	5680	5680	5680	0
306	20230914	143700	205618300	5680	5680	5680	5680	3
307	20230914	143600	205601260	5680	5680	5680	5680	0
308	20230914	143500	205601260	5680	5690	5690	5680	309
309	20230914	143400	203843080	5680	5680	5680	5680	3
310	20230914	143300	203826040	5680	5680	5680	5680	0
311	20230914	143200	203826040	5680	5690	5690	5680	4
312	20230914	143100	203803310	5670	5670	5670	5670	0
313	20230914	143000	203803310	5670	5670	5670	5670	3
314	20230914	142900	203786300	5680	5680	5680	5680	44
315	20230914	142800	203536380	5680	5690	5690	5680	872
316	20230914	142700	198583010	5690	5690	5690	5690	3
317	20230914	142600	198565940	5690	5690	5690	5690	0
318	20230914	142500	198565940	5690	5690	5690	5690	3
319	20230914	142400	198548870	5690	5690	5690	5690	0
320	20230914	142300	198548870	5690	5690	5690	5690	105
321	20230914	142200	197951420	5690	5690	5690	5690	3
322	20230914	142100	197934350	5690	5690	5690	5690	0
323	20230914	142000	197934350	5690	5690	5690	5690	3
324	20230914	141900	197917280	5690	5690	5690	5690	0
325	20230914	141800	197917280	5690	5690	5690	5690	3
326	20230914	141700	197900210	5690	5690	5690	5690	3
327	20230914	141600	197883140	5690	5690	5690	5690	0
328	20230914	141500	197883140	5690	5690	5690	5690	3
329	20230914	141400	197866070	5690	5690	5690	5690	3
330	20230914	141300	197849000	5690	5690	5690	5690	138
331	20230914	141200	197063780	5690	5690	5690	5690	0
332	20230914	141100	197063780	5690	5690	5690	5690	3
333	20230914	141000	197046710	5680	5700	5700	5680	13
334	20230914	140900	196972670	5680	5680	5680	5680	0
335	20230914	140800	196972670	5680	5680	5680	5680	3
336	20230914	140700	196955630	5680	5680	5680	5680	0
337	20230914	140600	196955630	5680	5680	5680	5680	3
338	20230914	140500	196938590	5700	5680	5700	5680	16
339	20230914	140400	196847450	5680	5680	5680	5680	100
340	20230914	140300	196279450	5680	5680	5680	5680	3
341	20230914	140200	196262410	5690	5690	5690	5690	0
342	20230914	140100	196262410	5690	5680	5690	5680	110
343	20230914	140000	195636610	5680	5670	5680	5670	4
344	20230914	135900	195613920	5680	5680	5680	5680	100
345	20230914	135800	195045920	5670	5670	5670	5670	3
346	20230914	135700	195028910	5680	5680	5680	5680	100
347	20230914	135600	194460910	5670	5670	5670	5670	4
348	20230914	135500	194438230	5670	5670	5670	5670	0
349	20230914	135400	194438230	5670	5680	5680	5670	30
350	20230914	135300	194267860	5670	5670	5670	5670	3
351	20230914	135200	194250850	5670	5670	5670	5670	0
352	20230914	135100	194250850	5670	5670	5670	5670	3
353	20230914	135000	194233840	5670	5670	5670	5670	0
354	20230914	134900	194233840	5670	5670	5670	5670	18
355	20230914	134800	194131780	5660	5660	5660	5660	3
356	20230914	134700	194114800	5660	5660	5660	5660	0
357	20230914	134600	194114800	5660	5660	5660	5660	3
358	20230914	134500	194097820	5660	5660	5660	5660	0
359	20230914	134400	194097820	5660	5660	5660	5660	3
360	20230914	134300	194080840	5660	5660	5660	5660	87
361	20230914	134200	193588420	5660	5660	5660	5660	3
362	20230914	134100	193571440	5670	5670	5670	5670	316
363	20230914	134000	191779720	5670	5670	5670	5670	0
364	20230914	133900	191779720	5670	5670	5670	5670	3
365	20230914	133800	191762710	5670	5670	5670	5670	0
366	20230914	133700	191762710	5670	5670	5670	5670	3
367	20230914	133600	191745700	5670	5670	5670	5670	103
368	20230914	133500	191161690	5670	5670	5670	5670	99
369	20230914	133400	190600360	5670	5670	5670	5670	3
370	20230914	133300	190583350	5670	5670	5670	5670	0
371	20230914	133200	190583350	5670	5670	5670	5670	2
372	20230914	133100	190572010	5670	5670	5670	5670	3
373	20230914	133000	190555000	5670	5670	5670	5670	2
374	20230914	132900	190543660	5670	5670	5670	5670	3
375	20230914	132800	190526650	5670	5670	5670	5670	0
376	20230914	132700	190526650	5670	5670	5670	5670	3
377	20230914	132600	190509640	5670	5670	5670	5670	0
378	20230914	132500	190509640	5670	5680	5680	5670	4
379	20230914	132400	190486950	5680	5680	5680	5680	3
380	20230914	132300	190469910	5680	5680	5680	5680	13
381	20230914	132200	190396070	5670	5670	5670	5670	5
382	20230914	132100	190367720	5680	5680	5680	5680	17
383	20230914	132000	190271160	5680	5670	5680	5670	14
384	20230914	131900	190191670	5670	5670	5670	5670	3
385	20230914	131800	190174660	5670	5670	5670	5670	42
386	20230914	131700	189936520	5670	5670	5670	5670	3
387	20230914	131600	189919510	5670	5670	5670	5670	0
388	20230914	131500	189919510	5670	5670	5670	5670	20
389	20230914	131400	189806110	5670	5670	5670	5670	0
390	20230914	131300	189806110	5670	5670	5670	5670	3
391	20230914	131200	189789100	5670	5670	5670	5670	3
392	20230914	131100	189772090	5670	5670	5670	5670	0
393	20230914	131000	189772090	5670	5670	5670	5670	3
394	20230914	130900	189755080	5700	5700	5700	5700	0
395	20230914	130800	189755080	5700	5670	5700	5670	5
396	20230914	130700	189726670	5670	5670	5670	5670	4
397	20230914	130600	189703990	5700	5700	5700	5700	0
398	20230914	130500	189703990	5700	5670	5700	5670	5
399	20230914	130400	189675580	5670	5670	5670	5670	0
400	20230914	130300	189675580	5670	5670	5670	5670	3
401	20230914	130200	189658570	5670	5670	5670	5670	3
402	20230914	130100	189641560	5700	5700	5700	5700	0
403	20230914	130000	189641560	5700	5670	5700	5670	25
404	20230914	125900	189499150	5700	5700	5700	5700	0
405	20230914	125800	189499150	5700	5670	5700	5670	91
406	20230914	125700	188980540	5700	5700	5700	5700	1
407	20230914	125600	188974840	5670	5670	5680	5670	61
408	20230914	125500	188628400	5670	5670	5670	5670	3
409	20230914	125400	188611390	5670	5670	5670	5670	0
410	20230914	125300	188611390	5670	5670	5670	5670	3
411	20230914	125200	188594380	5700	5700	5700	5700	3
412	20230914	125100	188577280	5670	5670	5670	5670	124
413	20230914	125000	187874200	5700	5670	5700	5670	6
414	20230914	124900	187840090	5670	5670	5670	5670	0
415	20230914	124800	187840090	5670	5670	5670	5670	3
416	20230914	124700	187823080	5700	5700	5700	5700	0
417	20230914	124600	187823080	5700	5670	5700	5670	5
418	20230914	124500	187794670	5660	5660	5660	5660	3
419	20230914	124400	187777690	5660	5660	5660	5660	0
420	20230914	124300	187777690	5660	5660	5660	5660	3
421	20230914	124200	187760710	5660	5660	5660	5660	0
422	20230914	124100	187760710	5660	5660	5660	5660	3
423	20230914	124000	187743730	5700	5700	5700	5700	1
424	20230914	123900	187738030	5660	5660	5660	5660	3
425	20230914	123800	187721050	5700	5660	5700	5660	4
426	20230914	123700	187698370	5700	5660	5700	5660	5
427	20230914	123600	187669950	5660	5660	5660	5660	2
428	20230914	123500	187658630	5660	5660	5660	5660	0
429	20230914	123400	187658630	5660	5660	5660	5660	3
430	20230914	123300	187641650	5650	5650	5650	5650	3
431	20230914	123200	187624700	5700	5700	5700	5700	0
432	20230914	123100	187624700	5700	5650	5700	5650	6
433	20230914	123000	187590650	5700	5690	5700	5660	16353
434	20230914	122900	94904450	5680	5680	5680	5680	3
435	20230914	122800	94887410	5680	5680	5680	5680	0
436	20230914	122700	94887410	5680	5680	5680	5680	3
437	20230914	122600	94870370	5680	5680	5680	5680	3
438	20230914	122500	94853330	5680	5680	5680	5680	61
439	20230914	122400	94506850	5680	5680	5680	5680	3
440	20230914	122300	94489810	5680	5680	5680	5680	0
441	20230914	122200	94489810	5680	5680	5680	5680	3
442	20230914	122100	94472770	5680	5680	5680	5680	3
443	20230914	122000	94455730	5680	5680	5680	5680	0
444	20230914	121900	94455730	5680	5690	5690	5680	19
445	20230914	121800	94347650	5680	5680	5680	5680	0
446	20230914	121700	94347650	5680	5680	5680	5680	3
447	20230914	121600	94330610	5690	5680	5690	5680	8
448	20230914	121500	94285120	5690	5690	5690	5690	10
449	20230914	121400	94228220	5680	5680	5680	5680	3
450	20230914	121300	94211180	5680	5680	5680	5680	0
451	20230914	121200	94211180	5680	5680	5680	5680	3
452	20230914	121100	94194140	5680	5680	5680	5680	0
453	20230914	121000	94194140	5680	5680	5680	5680	3
454	20230914	120900	94177100	5680	5680	5680	5680	3
455	20230914	120800	94160060	5680	5680	5680	5680	0
456	20230914	120700	94160060	5680	5680	5680	5680	3
457	20230914	120600	94143020	5680	5680	5680	5680	44
458	20230914	120500	93893100	5680	5680	5680	5680	15
459	20230914	120400	93807900	5680	5680	5680	5680	73
460	20230914	120300	93393260	5680	5680	5680	5680	0
461	20230914	120200	93393260	5680	5680	5680	5680	47
462	20230914	120100	93126300	5680	5680	5680	5680	0
463	20230914	120000	93126300	5680	5670	5680	5670	161
464	20230914	115900	92211850	5670	5670	5670	5670	0
465	20230914	115800	92211850	5670	5680	5680	5670	136
466	20230914	115700	91439400	5680	5680	5680	5680	3
467	20230914	115600	91422360	5680	5680	5680	5680	0
468	20230914	115500	91422360	5680	5680	5680	5680	3
469	20230914	115400	91405320	5680	5680	5680	5680	0
470	20230914	115300	91405320	5680	5670	5680	5670	503
471	20230914	115200	88553280	5670	5670	5670	5670	3
472	20230914	115100	88536270	5670	5670	5670	5670	0
473	20230914	115000	88536270	5670	5670	5670	5670	3
474	20230914	114900	88519260	5670	5670	5670	5670	0
475	20230914	114800	88519260	5670	5670	5670	5670	3
476	20230914	114700	88502250	5670	5670	5670	5670	3
477	20230914	114600	88485240	5670	5670	5670	5670	0
478	20230914	114500	88485240	5670	5670	5670	5670	3
479	20230914	114400	88468230	5670	5670	5670	5670	57
480	20230914	114300	88145040	5670	5690	5690	5670	4
481	20230914	114200	88122340	5670	5670	5670	5670	0
482	20230914	114100	88122340	5670	5670	5670	5670	3
483	20230914	114000	88105330	5670	5670	5670	5670	57
484	20230914	113900	87782140	5670	5670	5670	5670	400
485	20230914	113800	85514140	5670	5670	5670	5670	3
486	20230914	113700	85497130	5670	5680	5680	5670	500
487	20230914	113600	82661940	5680	5680	5680	5680	4
488	20230914	113500	82639220	5670	5670	5670	5670	3
489	20230914	113400	82622210	5670	5670	5670	5670	0
490	20230914	113300	82622210	5670	5670	5670	5670	3
491	20230914	113200	82605200	5670	5670	5670	5670	21
492	20230914	113100	82486130	5670	5670	5670	5670	3
493	20230914	113000	82469120	5670	5670	5670	5670	0
494	20230914	112900	82469120	5670	5670	5670	5670	3
495	20230914	112800	82452110	5690	5670	5690	5670	18
496	20230914	112700	82349750	5670	5670	5670	5670	0
497	20230914	112600	82349750	5670	5690	5690	5670	179
498	20230914	112500	81331300	5690	5690	5690	5690	2
499	20230914	112400	81319920	5690	5690	5690	5690	2
500	20230914	112300	81308540	5690	5690	5690	5690	3
501	20230914	112200	81291470	5690	5690	5690	5690	240
502	20230914	112100	79925870	5690	5690	5690	5690	3
503	20230914	112000	79908800	5690	5690	5690	5690	0
504	20230914	111900	79908800	5690	5690	5690	5690	3
505	20230914	111800	79891730	5690	5690	5690	5690	3
506	20230914	111700	79874660	5690	5690	5690	5690	0
507	20230914	111600	79874660	5690	5690	5690	5690	3
508	20230914	111500	79857590	5690	5690	5690	5690	40
509	20230914	111400	79629990	5690	5690	5690	5690	3
510	20230914	111300	79612920	5690	5690	5690	5690	0
511	20230914	111200	79612920	5690	5690	5690	5690	3
512	20230914	111100	79595850	5690	5690	5690	5690	3
513	20230914	111000	79578780	5700	5700	5700	5700	0
514	20230914	110900	79578780	5700	5670	5700	5670	186
515	20230914	110800	78518770	5670	5670	5670	5670	0
516	20230914	110700	78518770	5670	5670	5670	5670	3
517	20230914	110600	78501760	5670	5670	5670	5670	3
518	20230914	110500	78484750	5700	5700	5700	5700	13
519	20230914	110400	78410650	5670	5670	5670	5670	3
520	20230914	110300	78393640	5670	5670	5670	5670	0
521	20230914	110200	78393640	5670	5680	5680	5670	306
522	20230914	110100	76655590	5670	5670	5670	5670	3
523	20230914	110000	76638580	5670	5670	5670	5670	0
524	20230914	105900	76638580	5670	5670	5670	5670	3
525	20230914	105800	76621570	5670	5670	5670	5670	0
526	20230914	105700	76621570	5670	5670	5670	5670	3
527	20230914	105600	76604560	5670	5670	5670	5670	0
528	20230914	105500	76604560	5670	5680	5680	5670	6
529	20230914	105400	76570510	5680	5670	5680	5670	25
530	20230914	105300	76428740	5680	5680	5680	5680	506
531	20230914	105200	73554660	5680	5680	5680	5670	8
532	20230914	105100	73509250	5670	5680	5680	5670	148
533	20230914	105000	72669520	5670	5660	5680	5660	310
534	20230914	104900	70913000	5660	5660	5660	5660	23
535	20230914	104800	70782820	5670	5670	5670	5670	4
536	20230914	104700	70760140	5660	5660	5660	5660	3
537	20230914	104600	70743160	5660	5660	5660	5660	3
538	20230914	104500	70726180	5660	5660	5660	5660	65
539	20230914	104400	70358280	5660	5660	5660	5660	0
540	20230914	104300	70358280	5660	5660	5660	5660	52
541	20230914	104200	70063960	5660	5660	5660	5660	3
542	20230914	104100	70046980	5660	5660	5660	5660	0
543	20230914	104000	70046980	5660	5660	5660	5660	3
544	20230914	103900	70030000	5660	5660	5660	5660	0
545	20230914	103800	70030000	5660	5660	5660	5660	9
546	20230914	103700	69979060	5660	5660	5660	5660	3
547	20230914	103600	69962080	5660	5660	5660	5660	0
548	20230914	103500	69962080	5660	5660	5660	5660	3
549	20230914	103400	69945100	5660	5660	5660	5660	0
550	20230914	103300	69945100	5660	5670	5670	5660	727
551	20230914	103200	65823050	5670	5670	5680	5670	117
552	20230914	103100	65159520	5670	5670	5670	5670	0
553	20230914	103000	65159520	5670	5670	5670	5670	23
554	20230914	102900	65029110	5670	5670	5670	5670	0
555	20230914	102800	65029110	5670	5680	5680	5670	25
556	20230914	102700	64887140	5670	5670	5670	5670	0
557	20230914	102600	64887140	5670	5680	5680	5670	8
558	20230914	102500	64841730	5680	5680	5680	5670	33
559	20230914	102400	64654320	5680	5680	5680	5680	70
560	20230914	102300	64256720	5680	5690	5690	5680	1369
561	20230914	102200	56472510	5690	5690	5690	5690	850
562	20230914	102100	51636010	5690	5690	5690	5690	3
563	20230914	102000	51618940	5690	5690	5690	5690	3
564	20230914	101900	51601870	5700	5700	5700	5700	0
565	20230914	101800	51601870	5700	5700	5700	5700	534
566	20230914	101700	48558070	5700	5700	5700	5700	0
567	20230914	101600	48558070	5700	5710	5710	5700	255
568	20230914	101500	47104560	5720	5700	5720	5700	95
569	20230914	101400	46562960	5700	5700	5700	5700	3
570	20230914	101300	46545860	5710	5700	5710	5700	205
571	20230914	101200	45375350	5700	5700	5700	5700	0
572	20230914	101100	45375350	5700	5710	5710	5700	253
573	20230914	101000	43930750	5700	5700	5700	5700	0
574	20230914	100900	43930750	5700	5700	5700	5700	3
575	20230914	100800	43913650	5700	5700	5700	5700	3
576	20230914	100700	43896550	5700	5700	5700	5700	0
577	20230914	100600	43896550	5700	5700	5700	5700	3
578	20230914	100500	43879450	5700	5700	5700	5700	0
579	20230914	100400	43879450	5700	5700	5700	5700	3
580	20230914	100300	43862350	5700	5700	5700	5700	3
581	20230914	100200	43845250	5710	5710	5710	5710	50
582	20230914	100100	43559750	5700	5700	5700	5700	3
583	20230914	100000	43542650	5700	5700	5700	5700	0
584	20230914	095900	43542650	5700	5700	5700	5700	3
585	20230914	095800	43525550	5700	5700	5700	5700	2
586	20230914	095700	43514150	5700	5700	5700	5700	3
587	20230914	095600	43497050	5700	5700	5700	5700	3
588	20230914	095500	43479950	5710	5710	5710	5710	0
589	20230914	095400	43479950	5710	5690	5710	5690	20
590	20230914	095300	43365810	5710	5710	5710	5710	206
591	20230914	095200	42189550	5690	5690	5690	5690	103
592	20230914	095100	41603480	5690	5690	5690	5690	3
593	20230914	095000	41586410	5700	5700	5700	5700	65
594	20230914	094900	41215910	5700	5710	5710	5700	599
595	20230914	094800	37798280	5710	5710	5710	5710	0
596	20230914	094700	37798280	5710	5700	5710	5700	169
597	20230914	094600	36833310	5700	5700	5700	5700	3
598	20230914	094500	36816210	5710	5710	5710	5710	20
599	20230914	094400	36702010	5710	5700	5710	5700	33
600	20230914	094300	36513630	5720	5720	5720	5720	0
601	20230914	094200	36513630	5720	5700	5720	5700	21
602	20230914	094100	36393570	5700	5700	5700	5700	0
603	20230914	094000	36393570	5700	5700	5700	5700	3
604	20230914	093900	36376470	5700	5720	5720	5700	106
605	20230914	093800	35770270	5720	5720	5720	5720	2
606	20230914	093700	35758830	5690	5700	5700	5690	123
607	20230914	093600	35057760	5700	5700	5700	5700	7
608	20230914	093500	35017860	5690	5700	5700	5690	53
609	20230914	093400	34715790	5690	5690	5690	5690	3
610	20230914	093300	34698720	5690	5690	5690	5690	0
611	20230914	093200	34698720	5690	5690	5690	5690	3
612	20230914	093100	34681650	5690	5690	5690	5690	0
613	20230914	093000	34681650	5690	5690	5700	5690	116
614	20230914	092900	34021430	5690	5690	5690	5690	0
615	20230914	092800	34021430	5690	5690	5690	5690	11
616	20230914	092700	33958840	5700	5700	5700	5690	318
617	20230914	092600	32148450	5700	5700	5700	5700	828
618	20230914	092500	27428850	5700	5730	5730	5700	379
619	20230914	092400	25263740	5730	5730	5730	5730	0
620	20230914	092300	25263740	5730	5730	5730	5730	3
621	20230914	092200	25246550	5730	5730	5730	5730	3
622	20230914	092100	25229360	5740	5740	5740	5740	3
623	20230914	092000	25212140	5730	5740	5740	5730	352
624	20230914	091900	23191690	5740	5720	5740	5720	68
625	20230914	091800	22802650	5740	5740	5740	5740	0
626	20230914	091700	22802650	5740	5730	5740	5730	12
627	20230914	091600	22733790	5740	5730	5740	5730	540
628	20230914	091500	19636100	5740	5720	5740	5720	18
629	20230914	091400	19533120	5740	5740	5740	5740	0
630	20230914	091300	19533120	5740	5740	5740	5740	0
631	20230914	091200	19533120	5740	5740	5740	5740	0
632	20230914	091100	19533120	5740	5730	5740	5730	32
633	20230914	091000	19349730	5740	5740	5740	5740	56
634	20230914	090900	19028290	5740	5740	5740	5730	1513
635	20230914	090800	10343680	5740	5740	5740	5740	110
636	20230914	090700	9712280	5730	5730	5730	5730	2
637	20230914	090600	9700820	5750	5740	5750	5740	338
638	20230914	090500	7758760	5730	5720	5730	5720	536
639	20230914	090400	4692340	5720	5720	5730	5720	46
640	20230914	090300	4428830	5720	5720	5720	5720	0
641	20230914	090200	4428830	5720	5710	5720	5710	414
642	20230914	090100	2062750	5700	5700	5700	5700	5
643	20230914	090000	2034250	5690	5670	5690	5670	358