KissMeData/148250/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195900	198130490	5750	5750	5750	5750	332
3	20230915	195800	198130490	5750	5750	5750	5750	0
4	20230915	195700	198130490	5750	5750	5750	5750	0
5	20230915	195600	198130490	5750	5750	5750	5750	0
6	20230915	195500	198130490	5750	5750	5750	5750	0
7	20230915	195400	198130490	5750	5750	5750	5750	0
8	20230915	195300	198130490	5750	5750	5750	5750	0
9	20230915	195200	198130490	5750	5750	5750	5750	0
10	20230915	195100	198130490	5750	5750	5750	5750	0
11	20230915	195000	198130490	5750	5750	5750	5750	0
12	20230915	194900	198130490	5750	5750	5750	5750	0
13	20230915	194800	198130490	5750	5750	5750	5750	0
14	20230915	194700	198130490	5750	5750	5750	5750	0
15	20230915	194600	198130490	5750	5750	5750	5750	0
16	20230915	194500	198130490	5750	5750	5750	5750	0
17	20230915	194400	198130490	5750	5750	5750	5750	0
18	20230915	194300	198130490	5750	5750	5750	5750	0
19	20230915	194200	198130490	5750	5750	5750	5750	0
20	20230915	194100	198130490	5750	5750	5750	5750	0
21	20230915	194000	198130490	5750	5750	5750	5750	0
22	20230915	193900	198130490	5750	5750	5750	5750	0
23	20230915	193800	198130490	5750	5750	5750	5750	0
24	20230915	193700	198130490	5750	5750	5750	5750	0
25	20230915	193600	198130490	5750	5750	5750	5750	0
26	20230915	193500	198130490	5750	5750	5750	5750	0
27	20230915	193400	198130490	5750	5750	5750	5750	0
28	20230915	193300	198130490	5750	5750	5750	5750	0
29	20230915	193200	198130490	5750	5750	5750	5750	0
30	20230915	193100	198130490	5750	5750	5750	5750	0
31	20230915	193000	198130490	5750	5750	5750	5750	0
32	20230915	192900	198130490	5750	5750	5750	5750	332
33	20230915	192800	198130490	5750	5750	5750	5750	0
34	20230915	192700	198130490	5750	5750	5750	5750	0
35	20230915	192600	198130490	5750	5750	5750	5750	0
36	20230915	192500	198130490	5750	5750	5750	5750	0
37	20230915	192400	198130490	5750	5750	5750	5750	0
38	20230915	192300	198130490	5750	5750	5750	5750	0
39	20230915	192200	198130490	5750	5750	5750	5750	0
40	20230915	192100	198130490	5750	5750	5750	5750	0
41	20230915	192000	198130490	5750	5750	5750	5750	0
42	20230915	191900	198130490	5750	5750	5750	5750	0
43	20230915	191800	198130490	5750	5750	5750	5750	0
44	20230915	191700	198130490	5750	5750	5750	5750	0
45	20230915	191600	198130490	5750	5750	5750	5750	0
46	20230915	191500	198130490	5750	5750	5750	5750	0
47	20230915	191400	198130490	5750	5750	5750	5750	0
48	20230915	191300	198130490	5750	5750	5750	5750	0
49	20230915	191200	198130490	5750	5750	5750	5750	0
50	20230915	191100	198130490	5750	5750	5750	5750	0
51	20230915	191000	198130490	5750	5750	5750	5750	0
52	20230915	190900	198130490	5750	5750	5750	5750	0
53	20230915	190800	198130490	5750	5750	5750	5750	0
54	20230915	190700	198130490	5750	5750	5750	5750	0
55	20230915	190600	198130490	5750	5750	5750	5750	0
56	20230915	190500	198130490	5750	5750	5750	5750	0
57	20230915	190400	198130490	5750	5750	5750	5750	0
58	20230915	190300	198130490	5750	5750	5750	5750	0
59	20230915	190200	198130490	5750	5750	5750	5750	0
60	20230915	190100	198130490	5750	5750	5750	5750	0
61	20230915	190000	198130490	5750	5750	5750	5750	0
62	20230915	185900	198130490	5750	5750	5750	5750	332
63	20230915	185800	198130490	5750	5750	5750	5750	0
64	20230915	185700	198130490	5750	5750	5750	5750	0
65	20230915	185600	198130490	5750	5750	5750	5750	0
66	20230915	185500	198130490	5750	5750	5750	5750	0
67	20230915	185400	198130490	5750	5750	5750	5750	0
68	20230915	185300	198130490	5750	5750	5750	5750	0
69	20230915	185200	198130490	5750	5750	5750	5750	0
70	20230915	185100	198130490	5750	5750	5750	5750	0
71	20230915	185000	198130490	5750	5750	5750	5750	0
72	20230915	184900	198130490	5750	5750	5750	5750	0
73	20230915	184800	198130490	5750	5750	5750	5750	0
74	20230915	184700	198130490	5750	5750	5750	5750	0
75	20230915	184600	198130490	5750	5750	5750	5750	0
76	20230915	184500	198130490	5750	5750	5750	5750	0
77	20230915	184400	198130490	5750	5750	5750	5750	0
78	20230915	184300	198130490	5750	5750	5750	5750	0
79	20230915	184200	198130490	5750	5750	5750	5750	0
80	20230915	184100	198130490	5750	5750	5750	5750	0
81	20230915	184000	198130490	5750	5750	5750	5750	0
82	20230915	183900	198130490	5750	5750	5750	5750	0
83	20230915	183800	198130490	5750	5750	5750	5750	0
84	20230915	183700	198130490	5750	5750	5750	5750	0
85	20230915	183600	198130490	5750	5750	5750	5750	0
86	20230915	183500	198130490	5750	5750	5750	5750	0
87	20230915	183400	198130490	5750	5750	5750	5750	0
88	20230915	183300	198130490	5750	5750	5750	5750	0
89	20230915	183200	198130490	5750	5750	5750	5750	0
90	20230915	183100	198130490	5750	5750	5750	5750	0
91	20230915	183000	198130490	5750	5750	5750	5750	0
92	20230915	182900	198130490	5750	5750	5750	5750	332
93	20230915	182800	198130490	5750	5750	5750	5750	0
94	20230915	182700	198130490	5750	5750	5750	5750	0
95	20230915	182600	198130490	5750	5750	5750	5750	0
96	20230915	182500	198130490	5750	5750	5750	5750	0
97	20230915	182400	198130490	5750	5750	5750	5750	0
98	20230915	182300	198130490	5750	5750	5750	5750	0
99	20230915	182200	198130490	5750	5750	5750	5750	0
100	20230915	182100	198130490	5750	5750	5750	5750	0
101	20230915	182000	198130490	5750	5750	5750	5750	0
102	20230915	181900	198130490	5750	5750	5750	5750	0
103	20230915	181800	198130490	5750	5750	5750	5750	0
104	20230915	181700	198130490	5750	5750	5750	5750	0
105	20230915	181600	198130490	5750	5750	5750	5750	0
106	20230915	181500	198130490	5750	5750	5750	5750	0
107	20230915	181400	198130490	5750	5750	5750	5750	0
108	20230915	181300	198130490	5750	5750	5750	5750	0
109	20230915	181200	198130490	5750	5750	5750	5750	0
110	20230915	181100	198130490	5750	5750	5750	5750	0
111	20230915	181000	198130490	5750	5750	5750	5750	0
112	20230915	180900	198130490	5750	5750	5750	5750	0
113	20230915	180800	198130490	5750	5750	5750	5750	0
114	20230915	180700	198130490	5750	5750	5750	5750	0
115	20230915	180600	198130490	5750	5750	5750	5750	0
116	20230915	180500	198130490	5750	5750	5750	5750	0
117	20230915	180400	198130490	5750	5750	5750	5750	0
118	20230915	180300	198130490	5750	5750	5750	5750	0
119	20230915	180200	198130490	5750	5750	5750	5750	0
120	20230915	180100	198130490	5750	5750	5750	5750	0
121	20230915	180000	198130490	5750	5750	5750	5750	0
122	20230915	175900	198130490	5750	5750	5750	5750	332
123	20230915	175800	198130490	5750	5750	5750	5750	0
124	20230915	175700	198130490	5750	5750	5750	5750	0
125	20230915	175600	198130490	5750	5750	5750	5750	0
126	20230915	175500	198130490	5750	5750	5750	5750	0
127	20230915	175400	198130490	5750	5750	5750	5750	0
128	20230915	175300	198130490	5750	5750	5750	5750	0
129	20230915	175200	198130490	5750	5750	5750	5750	0
130	20230915	175100	198130490	5750	5750	5750	5750	0
131	20230915	175000	198130490	5750	5750	5750	5750	0
132	20230915	174900	198130490	5750	5750	5750	5750	0
133	20230915	174800	198130490	5750	5750	5750	5750	0
134	20230915	174700	198130490	5750	5750	5750	5750	0
135	20230915	174600	198130490	5750	5750	5750	5750	0
136	20230915	174500	198130490	5750	5750	5750	5750	0
137	20230915	174400	198130490	5750	5750	5750	5750	0
138	20230915	174300	198130490	5750	5750	5750	5750	0
139	20230915	174200	198130490	5750	5750	5750	5750	0
140	20230915	174100	198130490	5750	5750	5750	5750	0
141	20230915	174000	198130490	5750	5750	5750	5750	0
142	20230915	173900	198130490	5750	5750	5750	5750	0
143	20230915	173800	198130490	5750	5750	5750	5750	0
144	20230915	173700	198130490	5750	5750	5750	5750	0
145	20230915	173600	198130490	5750	5750	5750	5750	0
146	20230915	173500	198130490	5750	5750	5750	5750	0
147	20230915	173400	198130490	5750	5750	5750	5750	0
148	20230915	173300	198130490	5750	5750	5750	5750	0
149	20230915	173200	198130490	5750	5750	5750	5750	0
150	20230915	173100	198130490	5750	5750	5750	5750	0
151	20230915	173000	198130490	5750	5750	5750	5750	0
152	20230915	172900	198130490	5750	5750	5750	5750	332
153	20230915	172800	198130490	5750	5750	5750	5750	0
154	20230915	172700	198130490	5750	5750	5750	5750	0
155	20230915	172600	198130490	5750	5750	5750	5750	0
156	20230915	172500	198130490	5750	5750	5750	5750	0
157	20230915	172400	198130490	5750	5750	5750	5750	0
158	20230915	172300	198130490	5750	5750	5750	5750	0
159	20230915	172200	198130490	5750	5750	5750	5750	0
160	20230915	172100	198130490	5750	5750	5750	5750	0
161	20230915	172000	198130490	5750	5750	5750	5750	0
162	20230915	171900	198130490	5750	5750	5750	5750	0
163	20230915	171800	198130490	5750	5750	5750	5750	0
164	20230915	171700	198130490	5750	5750	5750	5750	0
165	20230915	171600	198130490	5750	5750	5750	5750	0
166	20230915	171500	198130490	5750	5750	5750	5750	0
167	20230915	171400	198130490	5750	5750	5750	5750	0
168	20230915	171300	198130490	5750	5750	5750	5750	0
169	20230915	171200	198130490	5750	5750	5750	5750	0
170	20230915	171100	198130490	5750	5750	5750	5750	0
171	20230915	171000	198130490	5750	5750	5750	5750	0
172	20230915	170900	198130490	5750	5750	5750	5750	0
173	20230915	170800	198130490	5750	5750	5750	5750	0
174	20230915	170700	198130490	5750	5750	5750	5750	0
175	20230915	170600	198130490	5750	5750	5750	5750	0
176	20230915	170500	198130490	5750	5750	5750	5750	0
177	20230915	170400	198130490	5750	5750	5750	5750	0
178	20230915	170300	198130490	5750	5750	5750	5750	0
179	20230915	170200	198130490	5750	5750	5750	5750	0
180	20230915	170100	198130490	5750	5750	5750	5750	0
181	20230915	170000	198130490	5750	5750	5750	5750	0
182	20230915	165900	198130490	5750	5750	5750	5750	332
183	20230915	165800	198130490	5750	5750	5750	5750	0
184	20230915	165700	198130490	5750	5750	5750	5750	0
185	20230915	165600	198130490	5750	5750	5750	5750	0
186	20230915	165500	198130490	5750	5750	5750	5750	0
187	20230915	165400	198130490	5750	5750	5750	5750	0
188	20230915	165300	198130490	5750	5750	5750	5750	0
189	20230915	165200	198130490	5750	5750	5750	5750	0
190	20230915	165100	198130490	5750	5750	5750	5750	0
191	20230915	165000	198130490	5750	5750	5750	5750	0
192	20230915	164900	198130490	5750	5750	5750	5750	0
193	20230915	164800	198130490	5750	5750	5750	5750	0
194	20230915	164700	198130490	5750	5750	5750	5750	0
195	20230915	164600	198130490	5750	5750	5750	5750	0
196	20230915	164500	198130490	5750	5750	5750	5750	0
197	20230915	164400	198130490	5750	5750	5750	5750	0
198	20230915	164300	198130490	5750	5750	5750	5750	0
199	20230915	164200	198130490	5750	5750	5750	5750	0
200	20230915	164100	198130490	5750	5750	5750	5750	0
201	20230915	164000	198130490	5750	5750	5750	5750	0
202	20230915	163900	198130490	5750	5750	5750	5750	0
203	20230915	163800	198130490	5750	5750	5750	5750	0
204	20230915	163700	198130490	5750	5750	5750	5750	0
205	20230915	163600	198130490	5750	5750	5750	5750	0
206	20230915	163500	198130490	5750	5750	5750	5750	0
207	20230915	163400	198130490	5750	5750	5750	5750	0
208	20230915	163300	198130490	5750	5750	5750	5750	0
209	20230915	163200	198130490	5750	5750	5750	5750	0
210	20230915	163100	198130490	5750	5750	5750	5750	0
211	20230915	163000	198130490	5750	5750	5750	5750	0
212	20230915	162900	198130490	5750	5750	5750	5750	332
213	20230915	162800	198130490	5750	5750	5750	5750	0
214	20230915	162700	198130490	5750	5750	5750	5750	0
215	20230915	162600	198130490	5750	5750	5750	5750	0
216	20230915	162500	198130490	5750	5750	5750	5750	0
217	20230915	162400	198130490	5750	5750	5750	5750	0
218	20230915	162300	198130490	5750	5750	5750	5750	0
219	20230915	162200	198130490	5750	5750	5750	5750	0
220	20230915	162100	198130490	5750	5750	5750	5750	0
221	20230915	162000	198130490	5750	5750	5750	5750	0
222	20230915	161900	198130490	5750	5750	5750	5750	0
223	20230915	161800	198130490	5750	5750	5750	5750	0
224	20230915	161700	198130490	5750	5750	5750	5750	0
225	20230915	161600	198130490	5750	5750	5750	5750	0
226	20230915	161500	198130490	5750	5750	5750	5750	0
227	20230915	161400	198130490	5750	5750	5750	5750	0
228	20230915	161300	198130490	5750	5750	5750	5750	0
229	20230915	161200	198130490	5750	5750	5750	5750	0
230	20230915	161100	198130490	5750	5750	5750	5750	0
231	20230915	161000	198130490	5750	5750	5750	5750	0
232	20230915	160900	198130490	5750	5750	5750	5750	0
233	20230915	160800	198130490	5750	5750	5750	5750	0
234	20230915	160700	198130490	5750	5750	5750	5750	0
235	20230915	160600	198130490	5750	5750	5750	5750	0
236	20230915	160500	198130490	5750	5750	5750	5750	0
237	20230915	160400	198130490	5750	5750	5750	5750	0
238	20230915	160300	198130490	5750	5750	5750	5750	0
239	20230915	160200	198130490	5750	5750	5750	5750	0
240	20230915	160100	198130490	5750	5750	5750	5750	0
241	20230915	160000	198130490	5750	5750	5750	5750	0
242	20230915	155900	198130490	5750	5750	5750	5750	332
243	20230915	155800	198130490	5750	5750	5750	5750	0
244	20230915	155700	198130490	5750	5750	5750	5750	0
245	20230915	155600	198130490	5750	5750	5750	5750	0
246	20230915	155500	198130490	5750	5750	5750	5750	0
247	20230915	155400	198130490	5750	5750	5750	5750	0
248	20230915	155300	198130490	5750	5750	5750	5750	0
249	20230915	155200	198130490	5750	5750	5750	5750	0
250	20230915	155100	198130490	5750	5750	5750	5750	0
251	20230915	155000	198130490	5750	5750	5750	5750	0
252	20230915	154900	198130490	5750	5750	5750	5750	0
253	20230915	154800	198130490	5750	5750	5750	5750	0
254	20230915	154700	198130490	5750	5750	5750	5750	0
255	20230915	154600	198130490	5750	5750	5750	5750	0
256	20230915	154500	198130490	5750	5750	5750	5750	0
257	20230915	154400	198130490	5750	5750	5750	5750	0
258	20230915	154300	198130490	5750	5750	5750	5750	0
259	20230915	154200	198130490	5750	5750	5750	5750	0
260	20230915	154100	198130490	5750	5750	5750	5750	0
261	20230915	154000	198130490	5750	5750	5750	5750	0
262	20230915	153900	198130490	5750	5750	5750	5750	0
263	20230915	153800	198130490	5750	5750	5750	5750	0
264	20230915	153700	198130490	5750	5750	5750	5750	0
265	20230915	153600	198130490	5750	5750	5750	5750	0
266	20230915	153500	198130490	5750	5750	5750	5750	0
267	20230915	153400	198130490	5750	5750	5750	5750	0
268	20230915	153300	198130490	5750	5750	5750	5750	0
269	20230915	153200	198130490	5750	5750	5750	5750	0
270	20230915	153100	198130490	5750	5750	5750	5750	0
271	20230915	153000	198130490	5750	5750	5750	5750	332
272	20230915	152900	196221490	5800	5800	5800	5800	0
273	20230915	152800	196221490	5800	5800	5800	5800	0
274	20230915	152700	196221490	5800	5800	5800	5800	0
275	20230915	152600	196221490	5800	5800	5800	5800	0
276	20230915	152500	196221490	5800	5800	5800	5800	0
277	20230915	152400	196221490	5800	5800	5800	5800	0
278	20230915	152300	196221490	5800	5800	5800	5800	0
279	20230915	152200	196221490	5800	5800	5800	5800	0
280	20230915	152100	196221490	5800	5800	5800	5800	0
281	20230915	152000	196221490	5800	5800	5800	5800	0
282	20230915	151900	196221490	5800	5690	5800	5690	2593
283	20230915	151800	181313050	5700	5660	5700	5660	3200
284	20230915	151700	163107170	5620	5620	5620	5620	0
285	20230915	151600	163107170	5620	5640	5640	5620	16
286	20230915	151500	163017230	5680	5640	5680	5640	1142
287	20230915	151400	156542990	5600	5630	5670	5600	502
288	20230915	151300	153696990	5670	5670	5670	5670	0
289	20230915	151200	153696990	5670	5650	5670	5640	500
290	20230915	151100	150865640	5660	5630	5660	5630	300
291	20230915	151000	149171640	5630	5630	5630	5630	0
292	20230915	150900	149171640	5630	5640	5640	5630	6
293	20230915	150800	149137820	5650	5650	5650	5650	0
294	20230915	150700	149137820	5650	5650	5650	5650	0
295	20230915	150600	149137820	5650	5620	5650	5620	200
296	20230915	150500	148010110	5640	5640	5640	5640	0
297	20230915	150400	148010110	5640	5640	5640	5640	0
298	20230915	150300	148010110	5640	5640	5640	5640	0
299	20230915	150200	148010110	5640	5640	5640	5640	0
300	20230915	150100	148010110	5640	5640	5640	5640	0
301	20230915	150000	148010110	5640	5640	5640	5640	0
302	20230915	145900	148010110	5640	5640	5640	5640	0
303	20230915	145800	148010110	5640	5640	5640	5640	0
304	20230915	145700	148010110	5640	5640	5640	5640	0
305	20230915	145600	148010110	5640	5640	5640	5640	0
306	20230915	145500	148010110	5640	5640	5640	5640	0
307	20230915	145400	148010110	5640	5640	5640	5640	0
308	20230915	145300	148010110	5640	5640	5640	5640	0
309	20230915	145200	148010110	5640	5640	5640	5640	0
310	20230915	145100	148010110	5640	5630	5640	5630	7
311	20230915	145000	147970680	5650	5580	5660	5580	193
312	20230915	144900	146888280	5580	5590	5650	5550	498
313	20230915	144800	144093580	5590	5590	5590	5590	3
314	20230915	144700	144076810	5600	5600	5600	5600	0
315	20230915	144600	144076810	5600	5600	5600	5600	0
316	20230915	144500	144076810	5600	5600	5600	5600	0
317	20230915	144400	144076810	5600	5600	5600	5600	0
318	20230915	144300	144076810	5600	5600	5600	5600	0
319	20230915	144200	144076810	5600	5600	5600	5600	0
320	20230915	144100	144076810	5600	5550	5600	5550	134
321	20230915	144000	143331940	5540	5540	5540	5540	0
322	20230915	143900	143331940	5540	5540	5540	5540	0
323	20230915	143800	143331940	5540	5540	5540	5540	0
324	20230915	143700	143331940	5540	5540	5540	5540	0
325	20230915	143600	143331940	5540	5540	5540	5540	0
326	20230915	143500	143331940	5540	5540	5540	5540	0
327	20230915	143400	143331940	5540	5540	5540	5540	0
328	20230915	143300	143331940	5540	5540	5540	5540	0
329	20230915	143200	143331940	5540	5540	5540	5540	0
330	20230915	143100	143331940	5540	5550	5550	5540	11
331	20230915	143000	143270970	5550	5550	5550	5550	0
332	20230915	142900	143270970	5550	5550	5550	5550	0
333	20230915	142800	143270970	5550	5550	5550	5550	0
334	20230915	142700	143270970	5550	5550	5550	5550	0
335	20230915	142600	143270970	5550	5550	5550	5550	0
336	20230915	142500	143270970	5550	5550	5550	5550	0
337	20230915	142400	143270970	5550	5550	5550	5550	0
338	20230915	142300	143270970	5550	5550	5550	5550	0
339	20230915	142200	143270970	5550	5550	5550	5550	0
340	20230915	142100	143270970	5550	5550	5550	5550	0
341	20230915	142000	143270970	5550	5550	5550	5550	177
342	20230915	141900	142288620	5520	5520	5520	5520	0
343	20230915	141800	142288620	5520	5590	5590	5520	4916
344	20230915	141700	114923610	5640	5640	5640	5640	0
345	20230915	141600	114923610	5640	5640	5640	5640	0
346	20230915	141500	114923610	5640	5640	5640	5640	0
347	20230915	141400	114923610	5640	5640	5640	5640	0
348	20230915	141300	114923610	5640	5640	5640	5640	0
349	20230915	141200	114923610	5640	5600	5660	5590	217
350	20230915	141100	113698030	5570	5590	5640	5570	135
351	20230915	141000	112938860	5580	5580	5580	5580	0
352	20230915	140900	112938860	5580	5580	5580	5580	0
353	20230915	140800	112938860	5580	5580	5580	5580	0
354	20230915	140700	112938860	5580	5580	5580	5580	0
355	20230915	140600	112938860	5580	5580	5580	5580	10
356	20230915	140500	112883060	5580	5580	5580	5580	0
357	20230915	140400	112883060	5580	5580	5580	5580	0
358	20230915	140300	112883060	5580	5580	5580	5580	0
359	20230915	140200	112883060	5580	5580	5580	5580	0
360	20230915	140100	112883060	5580	5580	5580	5580	0
361	20230915	140000	112883060	5580	5580	5580	5580	0
362	20230915	135900	112883060	5580	5580	5580	5580	0
363	20230915	135800	112883060	5580	5580	5580	5580	0
364	20230915	135700	112883060	5580	5580	5580	5580	0
365	20230915	135600	112883060	5580	5580	5580	5580	3
366	20230915	135500	112866320	5590	5590	5590	5590	0
367	20230915	135400	112866320	5590	5590	5590	5590	0
368	20230915	135300	112866320	5590	5590	5590	5590	0
369	20230915	135200	112866320	5590	5590	5590	5590	0
370	20230915	135100	112866320	5590	5590	5590	5590	0
371	20230915	135000	112866320	5590	5590	5590	5590	0
372	20230915	134900	112866320	5590	5590	5590	5590	0
373	20230915	134800	112866320	5590	5590	5590	5590	0
374	20230915	134700	112866320	5590	5570	5590	5570	99
375	20230915	134600	112314510	5600	5600	5600	5600	0
376	20230915	134500	112314510	5600	5600	5600	5600	0
377	20230915	134400	112314510	5600	5600	5600	5600	0
378	20230915	134300	112314510	5600	5600	5600	5600	0
379	20230915	134200	112314510	5600	5600	5600	5600	0
380	20230915	134100	112314510	5600	5600	5600	5600	0
381	20230915	134000	112314510	5600	5600	5600	5600	0
382	20230915	133900	112314510	5600	5600	5600	5600	0
383	20230915	133800	112314510	5600	5600	5600	5600	0
384	20230915	133700	112314510	5600	5600	5600	5600	0
385	20230915	133600	112314510	5600	5600	5600	5600	0
386	20230915	133500	112314510	5600	5570	5600	5570	13
387	20230915	133400	112242070	5550	5550	5550	5550	0
388	20230915	133300	112242070	5550	5550	5550	5550	0
389	20230915	133200	112242070	5550	5550	5550	5550	0
390	20230915	133100	112242070	5550	5550	5550	5550	0
391	20230915	133000	112242070	5550	5550	5550	5550	0
392	20230915	132900	112242070	5550	5550	5550	5550	0
393	20230915	132800	112242070	5550	5550	5550	5550	0
394	20230915	132700	112242070	5550	5550	5550	5550	0
395	20230915	132600	112242070	5550	5550	5550	5550	0
396	20230915	132500	112242070	5550	5550	5550	5550	0
397	20230915	132400	112242070	5550	5550	5550	5550	0
398	20230915	132300	112242070	5550	5550	5550	5550	0
399	20230915	132200	112242070	5550	5550	5550	5550	0
400	20230915	132100	112242070	5550	5550	5550	5550	0
401	20230915	132000	112242070	5550	5550	5550	5550	0
402	20230915	131900	112242070	5550	5550	5550	5550	0
403	20230915	131800	112242070	5550	5550	5550	5550	0
404	20230915	131700	112242070	5550	5550	5550	5550	0
405	20230915	131600	112242070	5550	5550	5550	5550	0
406	20230915	131500	112242070	5550	5550	5550	5550	0
407	20230915	131400	112242070	5550	5550	5550	5550	0
408	20230915	131300	112242070	5550	5550	5550	5550	0
409	20230915	131200	112242070	5550	5550	5550	5550	466
410	20230915	131100	109655770	5510	5510	5510	5510	0
411	20230915	131000	109655770	5510	5520	5520	5500	608
412	20230915	130900	106305680	5520	5520	5520	5520	0
413	20230915	130800	106305680	5520	5520	5520	5520	5
414	20230915	130700	106278080	5510	5510	5510	5510	0
415	20230915	130600	106278080	5510	5540	5540	5500	4255
416	20230915	130500	82805650	5540	5540	5540	5540	0
417	20230915	130400	82805650	5540	5540	5540	5540	1
418	20230915	130300	82800110	5530	5560	5560	5530	586
419	20230915	130200	79547900	5600	5600	5600	5600	0
420	20230915	130100	79547900	5600	5600	5600	5600	0
421	20230915	130000	79547900	5600	5600	5600	5600	0
422	20230915	125900	79547900	5600	5600	5600	5600	0
423	20230915	125800	79547900	5600	5600	5600	5600	0
424	20230915	125700	79547900	5600	5600	5600	5600	0
425	20230915	125600	79547900	5600	5600	5600	5600	3
426	20230915	125500	79531100	5580	5580	5580	5580	2
427	20230915	125400	79519940	5590	5590	5590	5590	0
428	20230915	125300	79519940	5590	5590	5590	5590	0
429	20230915	125200	79519940	5590	5590	5590	5590	0
430	20230915	125100	79519940	5590	5590	5590	5590	0
431	20230915	125000	79519940	5590	5590	5590	5590	1
432	20230915	124900	79514350	5560	5560	5560	5560	0
433	20230915	124800	79514350	5560	5560	5560	5560	0
434	20230915	124700	79514350	5560	5560	5560	5560	369
435	20230915	124600	77462710	5550	5600	5600	5520	2115
436	20230915	124500	65718780	5670	5670	5670	5670	0
437	20230915	124400	65718780	5670	5670	5670	5670	0
438	20230915	124300	65718780	5670	5670	5670	5670	0
439	20230915	124200	65718780	5670	5670	5670	5670	0
440	20230915	124100	65718780	5670	5670	5670	5670	0
441	20230915	124000	65718780	5670	5670	5670	5670	0
442	20230915	123900	65718780	5670	5670	5670	5670	0
443	20230915	123800	65718780	5670	5670	5670	5670	0
444	20230915	123700	65718780	5670	5670	5670	5670	0
445	20230915	123600	65718780	5670	5670	5670	5670	0
446	20230915	123500	65718780	5670	5670	5670	5670	0
447	20230915	123400	65718780	5670	5660	5670	5660	50
448	20230915	123300	65435450	5660	5660	5660	5660	0
449	20230915	123200	65435450	5660	5660	5660	5660	0
450	20230915	123100	65435450	5660	5660	5660	5660	0
451	20230915	123000	65435450	5660	5660	5660	5660	0
452	20230915	122900	65435450	5660	5660	5660	5660	1
453	20230915	122800	65429790	5670	5670	5670	5670	0
454	20230915	122700	65429790	5670	5670	5670	5670	0
455	20230915	122600	65429790	5670	5660	5670	5660	5
456	20230915	122500	65401480	5670	5650	5670	5650	55
457	20230915	122400	65090140	5660	5660	5660	5660	0
458	20230915	122300	65090140	5660	5650	5660	5650	310
459	20230915	122200	63335620	5660	5660	5660	5660	0
460	20230915	122100	63335620	5660	5640	5660	5640	30
461	20230915	122000	63166150	5660	5660	5660	5660	0
462	20230915	121900	63166150	5660	5650	5660	5650	40
463	20230915	121800	62939990	5650	5650	5670	5650	78
464	20230915	121700	62499020	5660	5650	5660	5650	743
465	20230915	121600	58293680	5660	5660	5660	5660	0
466	20230915	121500	58293680	5660	5640	5660	5640	66
467	20230915	121400	57920770	5630	5630	5630	5630	1
468	20230915	121300	57915140	5650	5640	5650	5640	200
469	20230915	121200	56785950	5640	5640	5640	5640	2
470	20230915	121100	56774670	5650	5650	5650	5650	0
471	20230915	121000	56774670	5650	5650	5650	5650	0
472	20230915	120900	56774670	5650	5650	5650	5650	0
473	20230915	120800	56774670	5650	5650	5650	5650	0
474	20230915	120700	56774670	5650	5650	5650	5650	0
475	20230915	120600	56774670	5650	5650	5650	5650	0
476	20230915	120500	56774670	5650	5650	5650	5650	0
477	20230915	120400	56774670	5650	5650	5650	5650	0
478	20230915	120300	56774670	5650	5650	5650	5650	0
479	20230915	120200	56774670	5650	5650	5650	5650	0
480	20230915	120100	56774670	5650	5650	5650	5650	0
481	20230915	120000	56774670	5650	5650	5650	5650	0
482	20230915	115900	56774670	5650	5650	5650	5650	0
483	20230915	115800	56774670	5650	5650	5650	5650	0
484	20230915	115700	56774670	5650	5650	5650	5650	0
485	20230915	115600	56774670	5650	5650	5650	5650	0
486	20230915	115500	56774670	5650	5630	5650	5630	43
487	20230915	115400	56532480	5630	5610	5630	5610	301
488	20230915	115300	54838440	5600	5600	5600	5600	321
489	20230915	115200	53040840	5590	5590	5590	5590	0
490	20230915	115100	53040840	5590	5590	5590	5590	0
491	20230915	115000	53040840	5590	5590	5590	5590	90
492	20230915	114900	52537740	5590	5570	5590	5570	3
493	20230915	114800	52521000	5550	5550	5550	5550	0
494	20230915	114700	52521000	5550	5560	5560	5550	98
495	20230915	114600	51976150	5550	5550	5550	5550	0
496	20230915	114500	51976150	5550	5550	5550	5550	0
497	20230915	114400	51976150	5550	5550	5550	5550	35
498	20230915	114300	51781900	5550	5550	5550	5550	4
499	20230915	114200	51759700	5550	5550	5550	5540	5
500	20230915	114100	51731960	5560	5560	5560	5560	0
501	20230915	114000	51731960	5560	5560	5560	5560	0
502	20230915	113900	51731960	5560	5560	5560	5560	0
503	20230915	113800	51731960	5560	5560	5560	5560	0
504	20230915	113700	51731960	5560	5560	5560	5560	0
505	20230915	113600	51731960	5560	5560	5560	5560	0
506	20230915	113500	51731960	5560	5560	5560	5560	0
507	20230915	113400	51731960	5560	5560	5560	5560	0
508	20230915	113300	51731960	5560	5560	5560	5560	0
509	20230915	113200	51731960	5560	5560	5560	5560	0
510	20230915	113100	51731960	5560	5560	5560	5560	0
511	20230915	113000	51731960	5560	5560	5560	5560	0
512	20230915	112900	51731960	5560	5560	5560	5560	0
513	20230915	112800	51731960	5560	5560	5560	5560	0
514	20230915	112700	51731960	5560	5560	5560	5560	0
515	20230915	112600	51731960	5560	5560	5560	5560	0
516	20230915	112500	51731960	5560	5560	5560	5560	0
517	20230915	112400	51731960	5560	5560	5560	5560	0
518	20230915	112300	51731960	5560	5560	5560	5560	0
519	20230915	112200	51731960	5560	5560	5560	5560	0
520	20230915	112100	51731960	5560	5560	5560	5560	0
521	20230915	112000	51731960	5560	5560	5560	5560	0
522	20230915	111900	51731960	5560	5560	5560	5560	0
523	20230915	111800	51731960	5560	5560	5560	5560	3
524	20230915	111700	51715280	5550	5550	5550	5550	1153
525	20230915	111600	45316130	5560	5560	5560	5560	0
526	20230915	111500	45316130	5560	5560	5560	5560	0
527	20230915	111400	45316130	5560	5560	5560	5560	0
528	20230915	111300	45316130	5560	5560	5560	5560	0
529	20230915	111200	45316130	5560	5560	5560	5560	0
530	20230915	111100	45316130	5560	5560	5560	5560	0
531	20230915	111000	45316130	5560	5560	5560	5560	0
532	20230915	110900	45316130	5560	5560	5560	5560	0
533	20230915	110800	45316130	5560	5560	5560	5560	0
534	20230915	110700	45316130	5560	5560	5560	5560	0
535	20230915	110600	45316130	5560	5560	5560	5560	9
536	20230915	110500	45266090	5560	5560	5560	5560	0
537	20230915	110400	45266090	5560	5560	5560	5560	10
538	20230915	110300	45210490	5560	5560	5560	5560	3
539	20230915	110200	45193810	5550	5550	5550	5550	5
540	20230915	110100	45166060	5550	5550	5550	5550	0
541	20230915	110000	45166060	5550	5550	5550	5550	0
542	20230915	105900	45166060	5550	5550	5550	5550	0
543	20230915	105800	45166060	5550	5550	5550	5550	0
544	20230915	105700	45166060	5550	5550	5550	5550	0
545	20230915	105600	45166060	5550	5550	5550	5550	0
546	20230915	105500	45166060	5550	5550	5550	5550	21
547	20230915	105400	45049510	5550	5550	5550	5550	0
548	20230915	105300	45049510	5550	5550	5550	5550	0
549	20230915	105200	45049510	5550	5550	5550	5550	0
550	20230915	105100	45049510	5550	5550	5550	5550	226
551	20230915	105000	43795210	5560	5560	5560	5560	0
552	20230915	104900	43795210	5560	5560	5560	5560	0
553	20230915	104800	43795210	5560	5560	5560	5560	0
554	20230915	104700	43795210	5560	5560	5560	5560	0
555	20230915	104600	43795210	5560	5560	5560	5560	0
556	20230915	104500	43795210	5560	5560	5560	5560	0
557	20230915	104400	43795210	5560	5560	5560	5560	0
558	20230915	104300	43795210	5560	5560	5560	5560	0
559	20230915	104200	43795210	5560	5560	5560	5560	0
560	20230915	104100	43795210	5560	5560	5560	5560	0
561	20230915	104000	43795210	5560	5560	5560	5560	0
562	20230915	103900	43795210	5560	5560	5560	5560	90
563	20230915	103800	43294810	5560	5560	5560	5560	0
564	20230915	103700	43294810	5560	5560	5560	5560	0
565	20230915	103600	43294810	5560	5560	5560	5560	10
566	20230915	103500	43239210	5560	5560	5560	5560	500
567	20230915	103400	40459210	5560	5560	5560	5560	0
568	20230915	103300	40459210	5560	5560	5560	5560	0
569	20230915	103200	40459210	5560	5560	5560	5560	15
570	20230915	103100	40375810	5540	5540	5540	5540	0
571	20230915	103000	40375810	5540	5540	5540	5540	0
572	20230915	102900	40375810	5540	5540	5540	5540	0
573	20230915	102800	40375810	5540	5540	5540	5540	0
574	20230915	102700	40375810	5540	5540	5540	5540	0
575	20230915	102600	40375810	5540	5540	5540	5540	0
576	20230915	102500	40375810	5540	5540	5540	5540	10
577	20230915	102400	40320410	5600	5600	5600	5600	0
578	20230915	102300	40320410	5600	5600	5600	5600	0
579	20230915	102200	40320410	5600	5600	5600	5600	0
580	20230915	102100	40320410	5600	5600	5600	5540	24
581	20230915	102000	40186430	5600	5570	5600	5520	118
582	20230915	101900	39531580	5530	5580	5580	5530	1998
583	20230915	101800	28446330	5580	5580	5580	5580	0
584	20230915	101700	28446330	5580	5580	5580	5580	5
585	20230915	101600	28418430	5630	5630	5630	5630	0
586	20230915	101500	28418430	5630	5630	5630	5630	0
587	20230915	101400	28418430	5630	5630	5630	5630	0
588	20230915	101300	28418430	5630	5630	5630	5630	0
589	20230915	101200	28418430	5630	5640	5640	5620	15
590	20230915	101100	28333950	5600	5600	5600	5600	1
591	20230915	101000	28328350	5600	5600	5600	5600	6
592	20230915	100900	28294750	5600	5600	5600	5600	0
593	20230915	100800	28294750	5600	5600	5600	5600	0
594	20230915	100700	28294750	5600	5600	5600	5600	0
595	20230915	100600	28294750	5600	5600	5600	5600	0
596	20230915	100500	28294750	5600	5600	5600	5600	0
597	20230915	100400	28294750	5600	5600	5600	5600	0
598	20230915	100300	28294750	5600	5600	5600	5600	65
599	20230915	100200	27930750	5650	5650	5650	5650	0
600	20230915	100100	27930750	5650	5650	5650	5650	11
601	20230915	100000	27868600	5650	5650	5650	5650	0
602	20230915	095900	27868600	5650	5650	5650	5650	0
603	20230915	095800	27868600	5650	5650	5650	5650	0
604	20230915	095700	27868600	5650	5650	5650	5650	0
605	20230915	095600	27868600	5650	5650	5650	5650	0
606	20230915	095500	27868600	5650	5650	5650	5650	0
607	20230915	095400	27868600	5650	5650	5650	5650	0
608	20230915	095300	27868600	5650	5650	5650	5650	3
609	20230915	095200	27851650	5620	5620	5620	5620	501
610	20230915	095100	25036030	5670	5670	5670	5670	0
611	20230915	095000	25036030	5670	5650	5670	5650	9
612	20230915	094900	24985100	5650	5650	5650	5650	0
613	20230915	094800	24985100	5650	5650	5650	5650	0
614	20230915	094700	24985100	5650	5660	5660	5650	11
615	20230915	094600	24922940	5670	5680	5680	5670	2
616	20230915	094500	24911590	5680	5640	5680	5640	883
617	20230915	094400	19912210	5650	5650	5650	5650	0
618	20230915	094300	19912210	5650	5650	5650	5650	0
619	20230915	094200	19912210	5650	5650	5650	5650	0
620	20230915	094100	19912210	5650	5650	5650	5650	0
621	20230915	094000	19912210	5650	5650	5650	5650	0
622	20230915	093900	19912210	5650	5650	5650	5650	0
623	20230915	093800	19912210	5650	5650	5650	5650	0
624	20230915	093700	19912210	5650	5650	5650	5650	0
625	20230915	093600	19912210	5650	5650	5650	5650	0
626	20230915	093500	19912210	5650	5650	5650	5650	0
627	20230915	093400	19912210	5650	5650	5650	5650	0
628	20230915	093300	19912210	5650	5650	5650	5650	17
629	20230915	093200	19816160	5660	5660	5660	5660	0
630	20230915	093100	19816160	5660	5660	5660	5660	0
631	20230915	093000	19816160	5660	5630	5660	5630	156
632	20230915	092900	18936300	5630	5630	5630	5630	200
633	20230915	092800	17810300	5630	5590	5630	5590	423
634	20230915	092700	15437730	5590	5570	5590	5570	42
635	20230915	092600	15203730	5580	5580	5580	5580	0
636	20230915	092500	15203730	5580	5570	5580	5560	125
637	20230915	092400	14508390	5560	5560	5560	5560	0
638	20230915	092300	14508390	5560	5620	5620	5560	1550
639	20230915	092200	5872210	5640	5670	5670	5640	15
640	20230915	092100	5787360	5680	5680	5680	5680	0
641	20230915	092000	5787360	5680	5670	5680	5670	22
642	20230915	091900	5662570	5640	5570	5640	5560	113
643	20230915	091800	5031230	5580	5580	5580	5580	17
644	20230915	091700	4936370	5600	5600	5600	5600	0
645	20230915	091600	4936370	5600	5590	5600	5580	11
646	20230915	091500	4874920	5600	5600	5600	5600	2
647	20230915	091400	4863720	5560	5600	5600	5560	13
648	20230915	091300	4791010	5570	5570	5570	5570	0
649	20230915	091200	4791010	5570	5570	5570	5570	0
650	20230915	091100	4791010	5570	5570	5570	5570	0
651	20230915	091000	4791010	5570	5570	5570	5570	0
652	20230915	090900	4791010	5570	5570	5570	5570	0
653	20230915	090800	4791010	5570	5570	5570	5570	0
654	20230915	090700	4791010	5570	5570	5570	5570	0
655	20230915	090600	4791010	5570	5570	5570	5570	0
656	20230915	090500	4791010	5570	5570	5570	5570	0
657	20230915	090400	4791010	5570	5570	5570	5570	33
658	20230915	090300	4607200	5570	5580	5580	5570	89
659	20230915	090200	4111450	5590	5600	5600	5590	19
660	20230915	090100	4005110	5630	5640	5640	5630	54
661	20230915	090000	3701040	5600	5660	5660	5600	656