KissMeData/046140/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191800	227505930	5650	5650	5650	5650	1240
3	20230921	191700	227505930	5650	5650	5650	5650	0
4	20230921	191600	227505930	5650	5650	5650	5650	0
5	20230921	191500	227505930	5650	5650	5650	5650	0
6	20230921	191400	227505930	5650	5650	5650	5650	0
7	20230921	191300	227505930	5650	5650	5650	5650	0
8	20230921	191200	227505930	5650	5650	5650	5650	0
9	20230921	191100	227505930	5650	5650	5650	5650	0
10	20230921	191000	227505930	5650	5650	5650	5650	0
11	20230921	190900	227505930	5650	5650	5650	5650	0
12	20230921	190800	227505930	5650	5650	5650	5650	0
13	20230921	190700	227505930	5650	5650	5650	5650	0
14	20230921	190600	227505930	5650	5650	5650	5650	0
15	20230921	190500	227505930	5650	5650	5650	5650	0
16	20230921	190400	227505930	5650	5650	5650	5650	0
17	20230921	190300	227505930	5650	5650	5650	5650	0
18	20230921	190200	227505930	5650	5650	5650	5650	0
19	20230921	190100	227505930	5650	5650	5650	5650	0
20	20230921	190000	227505930	5650	5650	5650	5650	0
21	20230921	185900	227505930	5650	5650	5650	5650	0
22	20230921	185800	227505930	5650	5650	5650	5650	0
23	20230921	185700	227505930	5650	5650	5650	5650	0
24	20230921	185600	227505930	5650	5650	5650	5650	0
25	20230921	185500	227505930	5650	5650	5650	5650	0
26	20230921	185400	227505930	5650	5650	5650	5650	0
27	20230921	185300	227505930	5650	5650	5650	5650	0
28	20230921	185200	227505930	5650	5650	5650	5650	0
29	20230921	185100	227505930	5650	5650	5650	5650	0
30	20230921	185000	227505930	5650	5650	5650	5650	0
31	20230921	184900	227505930	5650	5650	5650	5650	0
32	20230921	184800	227505930	5650	5650	5650	5650	1240
33	20230921	184700	227505930	5650	5650	5650	5650	0
34	20230921	184600	227505930	5650	5650	5650	5650	0
35	20230921	184500	227505930	5650	5650	5650	5650	0
36	20230921	184400	227505930	5650	5650	5650	5650	0
37	20230921	184300	227505930	5650	5650	5650	5650	0
38	20230921	184200	227505930	5650	5650	5650	5650	0
39	20230921	184100	227505930	5650	5650	5650	5650	0
40	20230921	184000	227505930	5650	5650	5650	5650	0
41	20230921	183900	227505930	5650	5650	5650	5650	0
42	20230921	183800	227505930	5650	5650	5650	5650	0
43	20230921	183700	227505930	5650	5650	5650	5650	0
44	20230921	183600	227505930	5650	5650	5650	5650	0
45	20230921	183500	227505930	5650	5650	5650	5650	0
46	20230921	183400	227505930	5650	5650	5650	5650	0
47	20230921	183300	227505930	5650	5650	5650	5650	0
48	20230921	183200	227505930	5650	5650	5650	5650	0
49	20230921	183100	227505930	5650	5650	5650	5650	0
50	20230921	183000	227505930	5650	5650	5650	5650	0
51	20230921	182900	227505930	5650	5650	5650	5650	0
52	20230921	182800	227505930	5650	5650	5650	5650	0
53	20230921	182700	227505930	5650	5650	5650	5650	0
54	20230921	182600	227505930	5650	5650	5650	5650	0
55	20230921	182500	227505930	5650	5650	5650	5650	0
56	20230921	182400	227505930	5650	5650	5650	5650	0
57	20230921	182300	227505930	5650	5650	5650	5650	0
58	20230921	182200	227505930	5650	5650	5650	5650	0
59	20230921	182100	227505930	5650	5650	5650	5650	0
60	20230921	182000	227505930	5650	5650	5650	5650	0
61	20230921	181900	227505930	5650	5650	5650	5650	0
62	20230921	181800	227505930	5650	5650	5650	5650	1240
63	20230921	181700	227505930	5650	5650	5650	5650	0
64	20230921	181600	227505930	5650	5650	5650	5650	0
65	20230921	181500	227505930	5650	5650	5650	5650	0
66	20230921	181400	227505930	5650	5650	5650	5650	0
67	20230921	181300	227505930	5650	5650	5650	5650	0
68	20230921	181200	227505930	5650	5650	5650	5650	0
69	20230921	181100	227505930	5650	5650	5650	5650	0
70	20230921	181000	227505930	5650	5650	5650	5650	0
71	20230921	180900	227505930	5650	5650	5650	5650	0
72	20230921	180800	227505930	5650	5650	5650	5650	0
73	20230921	180700	227505930	5650	5650	5650	5650	0
74	20230921	180600	227505930	5650	5650	5650	5650	0
75	20230921	180500	227505930	5650	5650	5650	5650	0
76	20230921	180400	227505930	5650	5650	5650	5650	0
77	20230921	180300	227505930	5650	5650	5650	5650	0
78	20230921	180200	227505930	5650	5650	5650	5650	0
79	20230921	180100	227505930	5650	5650	5650	5650	0
80	20230921	180000	227505930	5650	5650	5650	5650	0
81	20230921	175900	227505930	5650	5650	5650	5650	0
82	20230921	175800	227505930	5650	5650	5650	5650	0
83	20230921	175700	227505930	5650	5650	5650	5650	0
84	20230921	175600	227505930	5650	5650	5650	5650	0
85	20230921	175500	227505930	5650	5650	5650	5650	0
86	20230921	175400	227505930	5650	5650	5650	5650	0
87	20230921	175300	227505930	5650	5650	5650	5650	0
88	20230921	175200	227505930	5650	5650	5650	5650	0
89	20230921	175100	227505930	5650	5650	5650	5650	0
90	20230921	175000	227505930	5650	5650	5650	5650	0
91	20230921	174900	227505930	5650	5650	5650	5650	0
92	20230921	174800	227505930	5650	5650	5650	5650	1240
93	20230921	174700	227505930	5650	5650	5650	5650	0
94	20230921	174600	227505930	5650	5650	5650	5650	0
95	20230921	174500	227505930	5650	5650	5650	5650	0
96	20230921	174400	227505930	5650	5650	5650	5650	0
97	20230921	174300	227505930	5650	5650	5650	5650	0
98	20230921	174200	227505930	5650	5650	5650	5650	0
99	20230921	174100	227505930	5650	5650	5650	5650	0
100	20230921	174000	227505930	5650	5650	5650	5650	0
101	20230921	173900	227505930	5650	5650	5650	5650	0
102	20230921	173800	227505930	5650	5650	5650	5650	0
103	20230921	173700	227505930	5650	5650	5650	5650	0
104	20230921	173600	227505930	5650	5650	5650	5650	0
105	20230921	173500	227505930	5650	5650	5650	5650	0
106	20230921	173400	227505930	5650	5650	5650	5650	0
107	20230921	173300	227505930	5650	5650	5650	5650	0
108	20230921	173200	227505930	5650	5650	5650	5650	0
109	20230921	173100	227505930	5650	5650	5650	5650	0
110	20230921	173000	227505930	5650	5650	5650	5650	0
111	20230921	172900	227505930	5650	5650	5650	5650	0
112	20230921	172800	227505930	5650	5650	5650	5650	0
113	20230921	172700	227505930	5650	5650	5650	5650	0
114	20230921	172600	227505930	5650	5650	5650	5650	0
115	20230921	172500	227505930	5650	5650	5650	5650	0
116	20230921	172400	227505930	5650	5650	5650	5650	0
117	20230921	172300	227505930	5650	5650	5650	5650	0
118	20230921	172200	227505930	5650	5650	5650	5650	0
119	20230921	172100	227505930	5650	5650	5650	5650	0
120	20230921	172000	227505930	5650	5650	5650	5650	0
121	20230921	171900	227505930	5650	5650	5650	5650	0
122	20230921	171800	227505930	5650	5650	5650	5650	1240
123	20230921	171700	227505930	5650	5650	5650	5650	0
124	20230921	171600	227505930	5650	5650	5650	5650	0
125	20230921	171500	227505930	5650	5650	5650	5650	0
126	20230921	171400	227505930	5650	5650	5650	5650	0
127	20230921	171300	227505930	5650	5650	5650	5650	0
128	20230921	171200	227505930	5650	5650	5650	5650	0
129	20230921	171100	227505930	5650	5650	5650	5650	0
130	20230921	171000	227505930	5650	5650	5650	5650	0
131	20230921	170900	227505930	5650	5650	5650	5650	0
132	20230921	170800	227505930	5650	5650	5650	5650	0
133	20230921	170700	227505930	5650	5650	5650	5650	0
134	20230921	170600	227505930	5650	5650	5650	5650	0
135	20230921	170500	227505930	5650	5650	5650	5650	0
136	20230921	170400	227505930	5650	5650	5650	5650	0
137	20230921	170300	227505930	5650	5650	5650	5650	0
138	20230921	170200	227505930	5650	5650	5650	5650	0
139	20230921	170100	227505930	5650	5650	5650	5650	0
140	20230921	170000	227505930	5650	5650	5650	5650	0
141	20230921	165900	227505930	5650	5650	5650	5650	0
142	20230921	165800	227505930	5650	5650	5650	5650	0
143	20230921	165700	227505930	5650	5650	5650	5650	0
144	20230921	165600	227505930	5650	5650	5650	5650	0
145	20230921	165500	227505930	5650	5650	5650	5650	0
146	20230921	165400	227505930	5650	5650	5650	5650	0
147	20230921	165300	227505930	5650	5650	5650	5650	0
148	20230921	165200	227505930	5650	5650	5650	5650	0
149	20230921	165100	227505930	5650	5650	5650	5650	0
150	20230921	165000	227505930	5650	5650	5650	5650	0
151	20230921	164900	227505930	5650	5650	5650	5650	0
152	20230921	164800	227505930	5650	5650	5650	5650	1240
153	20230921	164700	227505930	5650	5650	5650	5650	0
154	20230921	164600	227505930	5650	5650	5650	5650	0
155	20230921	164500	227505930	5650	5650	5650	5650	0
156	20230921	164400	227505930	5650	5650	5650	5650	0
157	20230921	164300	227505930	5650	5650	5650	5650	0
158	20230921	164200	227505930	5650	5650	5650	5650	0
159	20230921	164100	227505930	5650	5650	5650	5650	0
160	20230921	164000	227505930	5650	5650	5650	5650	0
161	20230921	163900	227505930	5650	5650	5650	5650	0
162	20230921	163800	227505930	5650	5650	5650	5650	0
163	20230921	163700	227505930	5650	5650	5650	5650	0
164	20230921	163600	227505930	5650	5650	5650	5650	0
165	20230921	163500	227505930	5650	5650	5650	5650	0
166	20230921	163400	227505930	5650	5650	5650	5650	0
167	20230921	163300	227505930	5650	5650	5650	5650	0
168	20230921	163200	227505930	5650	5650	5650	5650	0
169	20230921	163100	227505930	5650	5650	5650	5650	0
170	20230921	163000	227505930	5650	5650	5650	5650	0
171	20230921	162900	227505930	5650	5650	5650	5650	0
172	20230921	162800	227505930	5650	5650	5650	5650	0
173	20230921	162700	227505930	5650	5650	5650	5650	0
174	20230921	162600	227505930	5650	5650	5650	5650	0
175	20230921	162500	227505930	5650	5650	5650	5650	0
176	20230921	162400	227505930	5650	5650	5650	5650	0
177	20230921	162300	227505930	5650	5650	5650	5650	0
178	20230921	162200	227505930	5650	5650	5650	5650	0
179	20230921	162100	227505930	5650	5650	5650	5650	0
180	20230921	162000	227505930	5650	5650	5650	5650	0
181	20230921	161900	227505930	5650	5650	5650	5650	0
182	20230921	161800	227505930	5650	5650	5650	5650	1240
183	20230921	161700	227505930	5650	5650	5650	5650	0
184	20230921	161600	227505930	5650	5650	5650	5650	0
185	20230921	161500	227505930	5650	5650	5650	5650	0
186	20230921	161400	227505930	5650	5650	5650	5650	0
187	20230921	161300	227505930	5650	5650	5650	5650	0
188	20230921	161200	227505930	5650	5650	5650	5650	0
189	20230921	161100	227505930	5650	5650	5650	5650	0
190	20230921	161000	227505930	5650	5650	5650	5650	0
191	20230921	160900	227505930	5650	5650	5650	5650	0
192	20230921	160800	227505930	5650	5650	5650	5650	0
193	20230921	160700	227505930	5650	5650	5650	5650	0
194	20230921	160600	227505930	5650	5650	5650	5650	0
195	20230921	160500	227505930	5650	5650	5650	5650	0
196	20230921	160400	227505930	5650	5650	5650	5650	0
197	20230921	160300	227505930	5650	5650	5650	5650	0
198	20230921	160200	227505930	5650	5650	5650	5650	0
199	20230921	160100	227505930	5650	5650	5650	5650	0
200	20230921	160000	227505930	5650	5650	5650	5650	0
201	20230921	155900	227505930	5650	5650	5650	5650	0
202	20230921	155800	227505930	5650	5650	5650	5650	0
203	20230921	155700	227505930	5650	5650	5650	5650	0
204	20230921	155600	227505930	5650	5650	5650	5650	0
205	20230921	155500	227505930	5650	5650	5650	5650	0
206	20230921	155400	227505930	5650	5650	5650	5650	0
207	20230921	155300	227505930	5650	5650	5650	5650	0
208	20230921	155200	227505930	5650	5650	5650	5650	0
209	20230921	155100	227505930	5650	5650	5650	5650	0
210	20230921	155000	227505930	5650	5650	5650	5650	0
211	20230921	154900	227505930	5650	5650	5650	5650	0
212	20230921	154800	227505930	5650	5650	5650	5650	1240
213	20230921	154700	227505930	5650	5650	5650	5650	0
214	20230921	154600	227505930	5650	5650	5650	5650	0
215	20230921	154500	227505930	5650	5650	5650	5650	0
216	20230921	154400	227505930	5650	5650	5650	5650	0
217	20230921	154300	227505930	5650	5650	5650	5650	0
218	20230921	154200	227505930	5650	5650	5650	5650	0
219	20230921	154100	227505930	5650	5650	5650	5650	0
220	20230921	154000	227505930	5650	5650	5650	5650	0
221	20230921	153900	227505930	5650	5650	5650	5650	0
222	20230921	153800	227505930	5650	5650	5650	5650	0
223	20230921	153700	227505930	5650	5650	5650	5650	0
224	20230921	153600	227505930	5650	5650	5650	5650	0
225	20230921	153500	227505930	5650	5650	5650	5650	0
226	20230921	153400	227505930	5650	5650	5650	5650	0
227	20230921	153300	227505930	5650	5650	5650	5650	0
228	20230921	153200	227505930	5650	5650	5650	5650	0
229	20230921	153100	227505930	5650	5650	5650	5650	0
230	20230921	153000	227505930	5650	5650	5650	5650	1240
231	20230921	152900	220499930	5700	5700	5700	5700	0
232	20230921	152800	220499930	5700	5700	5700	5700	0
233	20230921	152700	220499930	5700	5700	5700	5700	0
234	20230921	152600	220499930	5700	5700	5700	5700	0
235	20230921	152500	220499930	5700	5700	5700	5700	0
236	20230921	152400	220499930	5700	5700	5700	5700	0
237	20230921	152300	220499930	5700	5700	5700	5700	0
238	20230921	152200	220499930	5700	5700	5700	5700	0
239	20230921	152100	220499930	5700	5700	5700	5700	0
240	20230921	152000	220499930	5700	5700	5700	5700	0
241	20230921	151900	220499930	5700	5700	5700	5700	0
242	20230921	151800	220499930	5700	5630	5700	5620	235
243	20230921	151700	219175830	5630	5630	5660	5630	582
244	20230921	151600	215899110	5630	5640	5640	5630	7
245	20230921	151500	215859660	5660	5660	5660	5660	0
246	20230921	151400	215859660	5660	5660	5660	5660	0
247	20230921	151300	215859660	5660	5650	5660	5650	65
248	20230921	151200	215492040	5640	5640	5680	5640	69
249	20230921	151100	215102700	5660	5660	5660	5660	140
250	20230921	151000	214310300	5630	5660	5660	5630	1231
251	20230921	150900	207359850	5660	5660	5680	5660	350
252	20230921	150800	205375960	5650	5650	5650	5650	200
253	20230921	150700	204245960	5660	5660	5660	5660	50
254	20230921	150600	203962960	5660	5650	5660	5630	153
255	20230921	150500	203098930	5650	5650	5650	5650	100
256	20230921	150400	202533930	5630	5640	5640	5630	502
257	20230921	150300	199707640	5640	5640	5640	5640	46
258	20230921	150200	199448200	5640	5640	5640	5640	0
259	20230921	150100	199448200	5640	5640	5640	5640	51
260	20230921	150000	199160560	5660	5660	5660	5660	0
261	20230921	145900	199160560	5660	5660	5660	5660	0
262	20230921	145800	199160560	5660	5660	5660	5660	0
263	20230921	145700	199160560	5660	5650	5660	5650	194
264	20230921	145600	198063530	5640	5640	5640	5640	50
265	20230921	145500	197781530	5630	5630	5630	5630	52
266	20230921	145400	197488770	5650	5650	5650	5650	0
267	20230921	145300	197488770	5650	5650	5650	5650	142
268	20230921	145200	196686470	5630	5630	5630	5630	30
269	20230921	145100	196517570	5620	5620	5620	5620	0
270	20230921	145000	196517570	5620	5620	5620	5620	0
271	20230921	144900	196517570	5620	5620	5620	5620	66
272	20230921	144800	196146650	5620	5630	5630	5610	2673
273	20230921	144700	181135760	5640	5640	5640	5640	0
274	20230921	144600	181135760	5640	5640	5640	5640	339
275	20230921	144500	179223800	5640	5640	5640	5640	56
276	20230921	144400	178907960	5640	5640	5640	5640	0
277	20230921	144300	178907960	5640	5650	5650	5640	67
278	20230921	144200	178530070	5640	5640	5640	5640	0
279	20230921	144100	178530070	5640	5640	5640	5640	1000
280	20230921	144000	172890070	5640	5640	5640	5640	15
281	20230921	143900	172805470	5640	5640	5640	5640	0
282	20230921	143800	172805470	5640	5640	5640	5640	52
283	20230921	143700	172512190	5650	5650	5650	5650	0
284	20230921	143600	172512190	5650	5650	5650	5650	41
285	20230921	143500	172280540	5650	5650	5650	5650	15
286	20230921	143400	172195790	5660	5660	5660	5660	1535
287	20230921	143300	163507690	5660	5660	5660	5660	0
288	20230921	143200	163507690	5660	5660	5660	5660	81
289	20230921	143100	163049230	5660	5660	5660	5660	0
290	20230921	143000	163049230	5660	5660	5660	5660	0
291	20230921	142900	163049230	5660	5660	5660	5660	25
292	20230921	142800	162907730	5660	5660	5660	5660	1002
293	20230921	142700	157236410	5670	5660	5670	5660	53
294	20230921	142600	156936420	5670	5670	5670	5670	0
295	20230921	142500	156936420	5670	5670	5670	5670	0
296	20230921	142400	156936420	5670	5670	5670	5670	0
297	20230921	142300	156936420	5670	5670	5670	5670	0
298	20230921	142200	156936420	5670	5670	5670	5670	0
299	20230921	142100	156936420	5670	5680	5680	5670	849
300	20230921	142000	152118510	5680	5680	5680	5680	15
301	20230921	141900	152033310	5680	5680	5680	5680	0
302	20230921	141800	152033310	5680	5680	5680	5680	30
303	20230921	141700	151862910	5680	5680	5680	5680	0
304	20230921	141600	151862910	5680	5680	5680	5680	0
305	20230921	141500	151862910	5680	5680	5680	5680	81
306	20230921	141400	151402830	5680	5680	5680	5680	0
307	20230921	141300	151402830	5680	5680	5680	5680	0
308	20230921	141200	151402830	5680	5680	5680	5680	16
309	20230921	141100	151311950	5680	5680	5680	5680	0
310	20230921	141000	151311950	5680	5680	5680	5680	0
311	20230921	140900	151311950	5680	5680	5680	5680	51
312	20230921	140800	151022270	5690	5690	5690	5690	0
313	20230921	140700	151022270	5690	5690	5690	5690	0
314	20230921	140600	151022270	5690	5690	5690	5690	0
315	20230921	140500	151022270	5690	5690	5690	5690	200
316	20230921	140400	149884270	5680	5680	5680	5680	2
317	20230921	140300	149872910	5680	5680	5680	5680	79
318	20230921	140200	149424190	5680	5680	5680	5680	0
319	20230921	140100	149424190	5680	5680	5680	5680	0
320	20230921	140000	149424190	5680	5680	5680	5680	30
321	20230921	135900	149253790	5680	5680	5680	5680	0
322	20230921	135800	149253790	5680	5680	5680	5680	289
323	20230921	135700	147612270	5690	5690	5690	5690	0
324	20230921	135600	147612270	5690	5690	5690	5690	0
325	20230921	135500	147612270	5690	5690	5690	5690	0
326	20230921	135400	147612270	5690	5690	5690	5690	0
327	20230921	135300	147612270	5690	5690	5690	5690	27
328	20230921	135200	147458640	5680	5680	5680	5680	52
329	20230921	135100	147163280	5690	5690	5690	5690	1
330	20230921	135000	147157590	5670	5670	5670	5670	0
331	20230921	134900	147157590	5670	5680	5680	5670	16
332	20230921	134800	147066860	5670	5670	5670	5670	0
333	20230921	134700	147066860	5670	5670	5670	5670	25
334	20230921	134600	146925110	5670	5670	5670	5670	67
335	20230921	134500	146545220	5670	5670	5670	5670	0
336	20230921	134400	146545220	5670	5670	5670	5670	0
337	20230921	134300	146545220	5670	5670	5670	5670	15
338	20230921	134200	146460170	5670	5670	5670	5670	0
339	20230921	134100	146460170	5670	5670	5670	5670	66
340	20230921	134000	146085950	5670	5670	5670	5670	0
341	20230921	133900	146085950	5670	5670	5670	5670	0
342	20230921	133800	146085950	5670	5670	5670	5670	15
343	20230921	133700	146000900	5660	5660	5660	5660	0
344	20230921	133600	146000900	5660	5660	5660	5660	0
345	20230921	133500	146000900	5660	5660	5660	5660	66
346	20230921	133400	145627340	5660	5660	5660	5660	0
347	20230921	133300	145627340	5660	5660	5660	5660	0
348	20230921	133200	145627340	5660	5660	5660	5660	31
349	20230921	133100	145451880	5660	5660	5660	5660	0
350	20230921	133000	145451880	5660	5660	5660	5660	0
351	20230921	132900	145451880	5660	5660	5660	5660	596
352	20230921	132800	142078520	5660	5660	5660	5660	0
353	20230921	132700	142078520	5660	5650	5660	5650	1025
354	20230921	132600	136287020	5660	5660	5660	5660	0
355	20230921	132500	136287020	5660	5660	5660	5660	0
356	20230921	132400	136287020	5660	5660	5660	5660	51
357	20230921	132300	135998360	5680	5670	5680	5670	411
358	20230921	132200	133664050	5670	5670	5670	5670	1
359	20230921	132100	133658380	5650	5650	5650	5650	15
360	20230921	132000	133573630	5650	5650	5650	5650	0
361	20230921	131900	133573630	5650	5650	5650	5650	0
362	20230921	131800	133573630	5650	5650	5650	5650	51
363	20230921	131700	133285480	5680	5680	5680	5680	0
364	20230921	131600	133285480	5680	5680	5680	5680	0
365	20230921	131500	133285480	5680	5680	5680	5680	0
366	20230921	131400	133285480	5680	5680	5680	5680	0
367	20230921	131300	133285480	5680	5640	5680	5640	4
368	20230921	131200	133262850	5650	5650	5650	5650	66
369	20230921	131100	132889950	5650	5660	5680	5650	1111
370	20230921	131000	126609090	5680	5680	5680	5680	0
371	20230921	130900	126609090	5680	5650	5680	5650	152
372	20230921	130800	125746130	5650	5650	5650	5650	1
373	20230921	130700	125740480	5650	5650	5650	5650	52
374	20230921	130600	125446680	5660	5660	5660	5660	0
375	20230921	130500	125446680	5660	5660	5660	5660	0
376	20230921	130400	125446680	5660	5660	5660	5660	11
377	20230921	130300	125384420	5660	5660	5660	5660	1
378	20230921	130200	125378760	5660	5660	5660	5660	9
379	20230921	130100	125327820	5660	5650	5660	5650	94
380	20230921	130000	124796320	5660	5660	5660	5660	3
381	20230921	125900	124779340	5660	5660	5660	5660	1
382	20230921	125800	124773680	5660	5660	5660	5650	24
383	20230921	125700	124637900	5670	5660	5670	5660	16
384	20230921	125600	124547240	5660	5650	5660	5650	30
385	20230921	125500	124377470	5650	5660	5660	5650	54
386	20230921	125400	124072340	5660	5660	5660	5660	0
387	20230921	125300	124072340	5660	5650	5660	5650	6
388	20230921	125200	124038420	5650	5650	5650	5650	15
389	20230921	125100	123953670	5650	5660	5660	5650	94
390	20230921	125000	123422540	5670	5650	5670	5650	100
391	20230921	124900	122857230	5660	5660	5660	5660	56
392	20230921	124800	122540270	5660	5660	5660	5660	5
393	20230921	124700	122511970	5660	5660	5660	5660	5
394	20230921	124600	122483670	5660	5660	5660	5660	146
395	20230921	124500	121657310	5660	5660	5660	5660	3
396	20230921	124400	121640330	5660	5660	5660	5660	86
397	20230921	124300	121153570	5660	5660	5660	5660	0
398	20230921	124200	121153570	5660	5660	5660	5660	0
399	20230921	124100	121153570	5660	5660	5660	5660	15
400	20230921	124000	121068670	5660	5660	5660	5660	2
401	20230921	123900	121057350	5660	5660	5660	5660	0
402	20230921	123800	121057350	5660	5660	5660	5660	66
403	20230921	123700	120683790	5660	5660	5660	5660	31
404	20230921	123600	120508330	5670	5660	5670	5660	33
405	20230921	123500	120321520	5670	5660	5670	5660	828
406	20230921	123400	115634980	5660	5660	5660	5660	15
407	20230921	123300	115550080	5660	5660	5660	5660	14
408	20230921	123200	115470840	5660	5660	5660	5660	401
409	20230921	123100	113201180	5660	5660	5660	5660	0
410	20230921	123000	113201180	5660	5660	5660	5660	0
411	20230921	122900	113201180	5660	5660	5660	5660	17
412	20230921	122800	113104960	5660	5660	5660	5660	3
413	20230921	122700	113087980	5660	5660	5660	5660	55
414	20230921	122600	112776680	5660	5660	5660	5660	31
415	20230921	122500	112601220	5660	5660	5660	5660	3
416	20230921	122400	112584240	5660	5660	5660	5660	16
417	20230921	122300	112493680	5660	5660	5660	5660	3
418	20230921	122200	112476700	5660	5660	5660	5660	23
419	20230921	122100	112346520	5660	5660	5660	5660	69
420	20230921	122000	111955980	5660	5660	5660	5660	20
421	20230921	121900	111842780	5660	5660	5660	5660	2
422	20230921	121800	111831460	5670	5670	5670	5670	0
423	20230921	121700	111831460	5670	5660	5670	5660	29
424	20230921	121600	111667060	5660	5660	5660	5660	53
425	20230921	121500	111367080	5670	5660	5670	5660	16
426	20230921	121400	111276510	5660	5660	5660	5660	0
427	20230921	121300	111276510	5660	5660	5660	5660	0
428	20230921	121200	111276510	5660	5660	5660	5660	17
429	20230921	121100	111180290	5660	5660	5660	5660	2
430	20230921	121000	111168970	5660	5660	5660	5660	53
431	20230921	120900	110868990	5660	5660	5660	5660	16
432	20230921	120800	110778430	5660	5660	5660	5660	0
433	20230921	120700	110778430	5660	5660	5660	5660	0
434	20230921	120600	110778430	5660	5660	5660	5660	38
435	20230921	120500	110563350	5660	5660	5660	5660	0
436	20230921	120400	110563350	5660	5670	5670	5660	639
437	20230921	120300	106945380	5670	5670	5670	5670	20
438	20230921	120200	106831980	5670	5670	5670	5670	0
439	20230921	120100	106831980	5670	5670	5670	5670	15
440	20230921	120000	106746930	5670	5670	5670	5670	0
441	20230921	115900	106746930	5670	5670	5670	5670	0
442	20230921	115800	106746930	5670	5670	5670	5670	69
443	20230921	115700	106355700	5670	5670	5670	5670	0
444	20230921	115600	106355700	5670	5670	5670	5670	0
445	20230921	115500	106355700	5670	5670	5670	5670	47
446	20230921	115400	106089210	5680	5680	5680	5680	816
447	20230921	115300	101454330	5680	5680	5680	5680	54
448	20230921	115200	101147610	5680	5680	5680	5680	16
449	20230921	115100	101056730	5680	5680	5680	5680	0
450	20230921	115000	101056730	5680	5680	5680	5680	0
451	20230921	114900	101056730	5680	5680	5690	5680	19
452	20230921	114800	100948790	5680	5680	5680	5680	1
453	20230921	114700	100943110	5680	5680	5680	5680	52
454	20230921	114600	100647750	5690	5690	5690	5690	0
455	20230921	114500	100647750	5690	5690	5690	5690	0
456	20230921	114400	100647750	5690	5680	5690	5680	16
457	20230921	114300	100556860	5680	5680	5680	5680	2
458	20230921	114200	100545500	5680	5680	5680	5680	0
459	20230921	114100	100545500	5680	5680	5680	5680	66
460	20230921	114000	100170620	5680	5680	5680	5680	0
461	20230921	113900	100170620	5680	5680	5680	5680	0
462	20230921	113800	100170620	5680	5680	5680	5680	20
463	20230921	113700	100057020	5680	5680	5680	5680	2
464	20230921	113600	100045660	5680	5680	5680	5680	0
465	20230921	113500	100045660	5680	5680	5680	5680	66
466	20230921	113400	99670780	5680	5680	5680	5680	0
467	20230921	113300	99670780	5680	5680	5680	5680	0
468	20230921	113200	99670780	5680	5680	5680	5680	17
469	20230921	113100	99574220	5680	5680	5680	5680	2
470	20230921	113000	99562860	5680	5680	5680	5680	53
471	20230921	112900	99261820	5680	5680	5680	5680	16
472	20230921	112800	99170940	5680	5680	5680	5680	0
473	20230921	112700	99170940	5680	5680	5680	5680	30
474	20230921	112600	99000540	5680	5680	5680	5680	0
475	20230921	112500	99000540	5680	5680	5680	5680	0
476	20230921	112400	99000540	5680	5680	5680	5680	76
477	20230921	112300	98568860	5680	5680	5680	5680	0
478	20230921	112200	98568860	5680	5680	5680	5680	1
479	20230921	112100	98563180	5670	5670	5670	5670	21
480	20230921	112000	98444110	5670	5670	5670	5670	0
481	20230921	111900	98444110	5670	5680	5680	5670	51
482	20230921	111800	98154750	5690	5690	5690	5690	0
483	20230921	111700	98154750	5690	5690	5690	5690	0
484	20230921	111600	98154750	5690	5690	5690	5690	11
485	20230921	111500	98092160	5690	5690	5720	5690	21
486	20230921	111400	97972470	5680	5680	5690	5680	48
487	20230921	111300	97699820	5680	5680	5680	5680	51
488	20230921	111200	97410140	5680	5680	5680	5680	15
489	20230921	111100	97324940	5680	5680	5680	5680	0
490	20230921	111000	97324940	5680	5680	5680	5680	0
491	20230921	110900	97324940	5680	5680	5680	5680	15
492	20230921	110800	97239740	5680	5680	5680	5680	0
493	20230921	110700	97239740	5680	5680	5680	5680	67
494	20230921	110600	96859180	5680	5680	5680	5680	2
495	20230921	110500	96847820	5680	5680	5680	5680	0
496	20230921	110400	96847820	5680	5680	5680	5680	15
497	20230921	110300	96762620	5680	5680	5680	5680	0
498	20230921	110200	96762620	5680	5680	5680	5680	23
499	20230921	110100	96631980	5690	5690	5690	5690	43
500	20230921	110000	96387310	5690	5690	5690	5690	0
501	20230921	105900	96387310	5690	5690	5690	5690	0
502	20230921	105800	96387310	5690	5690	5690	5690	16
503	20230921	105700	96296270	5690	5690	5690	5690	0
504	20230921	105600	96296270	5690	5690	5700	5690	56
505	20230921	105500	95977620	5690	5690	5690	5690	15
506	20230921	105400	95892270	5690	5690	5690	5690	0
507	20230921	105300	95892270	5690	5690	5690	5690	0
508	20230921	105200	95892270	5690	5690	5690	5690	15
509	20230921	105100	95806920	5690	5690	5690	5690	0
510	20230921	105000	95806920	5690	5690	5700	5690	68
511	20230921	104900	95419990	5690	5690	5690	5690	290
512	20230921	104800	93769890	5690	5690	5690	5690	25
513	20230921	104700	93627640	5680	5680	5680	5680	15
514	20230921	104600	93542440	5680	5680	5680	5680	0
515	20230921	104500	93542440	5680	5680	5680	5680	0
516	20230921	104400	93542440	5680	5680	5680	5680	66
517	20230921	104300	93167560	5680	5680	5680	5680	0
518	20230921	104200	93167560	5680	5680	5680	5680	0
519	20230921	104100	93167560	5680	5680	5680	5680	15
520	20230921	104000	93082360	5680	5680	5680	5680	0
521	20230921	103900	93082360	5680	5680	5680	5670	57
522	20230921	103800	92759050	5680	5680	5680	5680	15
523	20230921	103700	92673850	5670	5670	5670	5670	0
524	20230921	103600	92673850	5670	5670	5670	5670	0
525	20230921	103500	92673850	5670	5670	5670	5670	15
526	20230921	103400	92588800	5690	5690	5690	5690	0
527	20230921	103300	92588800	5690	5690	5690	5690	0
528	20230921	103200	92588800	5690	5680	5690	5680	252
529	20230921	103100	91155260	5680	5680	5680	5680	3
530	20230921	103000	91138220	5660	5670	5670	5660	79
531	20230921	102900	90690870	5670	5670	5670	5670	5
532	20230921	102800	90662520	5670	5660	5670	5660	240
533	20230921	102700	89301820	5660	5670	5670	5660	2473
534	20230921	102600	75304200	5660	5670	5670	5660	823
535	20230921	102500	70639990	5680	5680	5680	5680	144
536	20230921	102400	69822070	5690	5690	5690	5690	0
537	20230921	102300	69822070	5690	5680	5690	5680	98
538	20230921	102200	69264710	5690	5690	5690	5690	0
539	20230921	102100	69264710	5690	5690	5690	5690	2
540	20230921	102000	69253330	5690	5690	5690	5690	2313
541	20230921	101900	56092360	5700	5700	5700	5700	0
542	20230921	101800	56092360	5700	5700	5700	5700	103
543	20230921	101700	55505260	5700	5700	5700	5700	0
544	20230921	101600	55505260	5700	5700	5700	5700	0
545	20230921	101500	55505260	5700	5700	5700	5700	0
546	20230921	101400	55505260	5700	5700	5700	5700	8
547	20230921	101300	55459660	5700	5700	5700	5700	0
548	20230921	101200	55459660	5700	5700	5700	5700	0
549	20230921	101100	55459660	5700	5700	5700	5700	916
550	20230921	101000	50238460	5700	5720	5720	5700	2177
551	20230921	100900	37812870	5730	5730	5730	5730	0
552	20230921	100800	37812870	5730	5730	5730	5720	1356
553	20230921	100700	30056430	5730	5730	5730	5730	18
554	20230921	100600	29953290	5720	5720	5720	5720	13
555	20230921	100500	29878930	5730	5730	5730	5730	0
556	20230921	100400	29878930	5730	5730	5730	5730	0
557	20230921	100300	29878930	5730	5730	5730	5730	0
558	20230921	100200	29878930	5730	5730	5730	5730	0
559	20230921	100100	29878930	5730	5730	5730	5730	1
560	20230921	100000	29873200	5730	5730	5730	5730	0
561	20230921	095900	29873200	5730	5730	5730	5730	0
562	20230921	095800	29873200	5730	5730	5730	5730	33
563	20230921	095700	29684110	5730	5730	5730	5730	857
564	20230921	095600	24773500	5740	5740	5740	5740	0
565	20230921	095500	24773500	5740	5740	5740	5740	0
566	20230921	095400	24773500	5740	5740	5740	5740	0
567	20230921	095300	24773500	5740	5740	5740	5740	4
568	20230921	095200	24750540	5740	5740	5740	5740	0
569	20230921	095100	24750540	5740	5740	5740	5740	0
570	20230921	095000	24750540	5740	5740	5740	5740	0
571	20230921	094900	24750540	5740	5740	5740	5740	2
572	20230921	094800	24739060	5760	5750	5760	5730	312
573	20230921	094700	22948980	5750	5750	5750	5750	87
574	20230921	094600	22448730	5760	5760	5760	5760	7
575	20230921	094500	22408410	5760	5760	5760	5760	0
576	20230921	094400	22408410	5760	5760	5760	5760	0
577	20230921	094300	22408410	5760	5760	5760	5760	10
578	20230921	094200	22350810	5770	5770	5770	5770	0
579	20230921	094100	22350810	5770	5770	5770	5770	0
580	20230921	094000	22350810	5770	5770	5770	5770	0
581	20230921	093900	22350810	5770	5760	5770	5760	16
582	20230921	093800	22258640	5760	5760	5760	5760	0
583	20230921	093700	22258640	5760	5760	5760	5760	0
584	20230921	093600	22258640	5760	5760	5760	5760	1
585	20230921	093500	22252880	5760	5760	5760	5760	0
586	20230921	093400	22252880	5760	5760	5760	5760	1
587	20230921	093300	22247120	5750	5750	5750	5750	2
588	20230921	093200	22235620	5770	5750	5770	5750	20
589	20230921	093100	22120420	5730	5730	5730	5730	20
590	20230921	093000	22005820	5760	5730	5760	5730	52
591	20230921	092900	21707810	5750	5750	5750	5750	0
592	20230921	092800	21707810	5750	5750	5750	5750	1
593	20230921	092700	21702060	5760	5760	5760	5760	0
594	20230921	092600	21702060	5760	5760	5760	5760	0
595	20230921	092500	21702060	5760	5760	5760	5760	0
596	20230921	092400	21702060	5760	5750	5760	5750	7
597	20230921	092300	21661750	5750	5750	5750	5750	0
598	20230921	092200	21661750	5750	5750	5750	5750	500
599	20230921	092100	18786750	5750	5750	5750	5750	4
600	20230921	092000	18763750	5750	5750	5750	5750	0
601	20230921	091900	18763750	5750	5750	5750	5750	0
602	20230921	091800	18763750	5750	5750	5750	5750	0
603	20230921	091700	18763750	5750	5750	5750	5750	0
604	20230921	091600	18763750	5750	5750	5750	5750	0
605	20230921	091500	18763750	5750	5750	5750	5750	0
606	20230921	091400	18763750	5750	5750	5750	5750	0
607	20230921	091300	18763750	5750	5750	5750	5750	1
608	20230921	091200	18758000	5750	5750	5750	5750	15
609	20230921	091100	18671750	5730	5740	5740	5730	60
610	20230921	091000	18327900	5730	5740	5740	5730	1000
611	20230921	090900	12597750	5790	5790	5790	5790	0
612	20230921	090800	12597750	5790	5790	5790	5790	1
613	20230921	090700	12591960	5790	5790	5790	5790	0
614	20230921	090600	12591960	5790	5790	5790	5790	0
615	20230921	090500	12591960	5790	5740	5790	5740	30
616	20230921	090400	12419710	5750	5760	5760	5750	8
617	20230921	090300	12373670	5770	5750	5840	5720	866
618	20230921	090200	7403010	5750	5730	5750	5730	1006
619	20230921	090100	1638610	5750	5740	5750	5740	40
620	20230921	090000	1408750	5750	5750	5750	5750	245