KissMeData/144960/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	195900	363748410	5570	5570	5570	5570	204
3	20230913	195800	363748410	5570	5570	5570	5570	0
4	20230913	195700	363748410	5570	5570	5570	5570	0
5	20230913	195600	363748410	5570	5570	5570	5570	0
6	20230913	195500	363748410	5570	5570	5570	5570	0
7	20230913	195400	363748410	5570	5570	5570	5570	0
8	20230913	195300	363748410	5570	5570	5570	5570	0
9	20230913	195200	363748410	5570	5570	5570	5570	0
10	20230913	195100	363748410	5570	5570	5570	5570	0
11	20230913	195000	363748410	5570	5570	5570	5570	0
12	20230913	194900	363748410	5570	5570	5570	5570	0
13	20230913	194800	363748410	5570	5570	5570	5570	0
14	20230913	194700	363748410	5570	5570	5570	5570	0
15	20230913	194600	363748410	5570	5570	5570	5570	0
16	20230913	194500	363748410	5570	5570	5570	5570	0
17	20230913	194400	363748410	5570	5570	5570	5570	0
18	20230913	194300	363748410	5570	5570	5570	5570	0
19	20230913	194200	363748410	5570	5570	5570	5570	0
20	20230913	194100	363748410	5570	5570	5570	5570	0
21	20230913	194000	363748410	5570	5570	5570	5570	0
22	20230913	193900	363748410	5570	5570	5570	5570	0
23	20230913	193800	363748410	5570	5570	5570	5570	0
24	20230913	193700	363748410	5570	5570	5570	5570	0
25	20230913	193600	363748410	5570	5570	5570	5570	0
26	20230913	193500	363748410	5570	5570	5570	5570	0
27	20230913	193400	363748410	5570	5570	5570	5570	0
28	20230913	193300	363748410	5570	5570	5570	5570	0
29	20230913	193200	363748410	5570	5570	5570	5570	0
30	20230913	193100	363748410	5570	5570	5570	5570	0
31	20230913	193000	363748410	5570	5570	5570	5570	0
32	20230913	192900	363748410	5570	5570	5570	5570	204
33	20230913	192800	363748410	5570	5570	5570	5570	0
34	20230913	192700	363748410	5570	5570	5570	5570	0
35	20230913	192600	363748410	5570	5570	5570	5570	0
36	20230913	192500	363748410	5570	5570	5570	5570	0
37	20230913	192400	363748410	5570	5570	5570	5570	0
38	20230913	192300	363748410	5570	5570	5570	5570	0
39	20230913	192200	363748410	5570	5570	5570	5570	0
40	20230913	192100	363748410	5570	5570	5570	5570	0
41	20230913	192000	363748410	5570	5570	5570	5570	0
42	20230913	191900	363748410	5570	5570	5570	5570	0
43	20230913	191800	363748410	5570	5570	5570	5570	0
44	20230913	191700	363748410	5570	5570	5570	5570	0
45	20230913	191600	363748410	5570	5570	5570	5570	0
46	20230913	191500	363748410	5570	5570	5570	5570	0
47	20230913	191400	363748410	5570	5570	5570	5570	0
48	20230913	191300	363748410	5570	5570	5570	5570	0
49	20230913	191200	363748410	5570	5570	5570	5570	0
50	20230913	191100	363748410	5570	5570	5570	5570	0
51	20230913	191000	363748410	5570	5570	5570	5570	0
52	20230913	190900	363748410	5570	5570	5570	5570	0
53	20230913	190800	363748410	5570	5570	5570	5570	0
54	20230913	190700	363748410	5570	5570	5570	5570	0
55	20230913	190600	363748410	5570	5570	5570	5570	0
56	20230913	190500	363748410	5570	5570	5570	5570	0
57	20230913	190400	363748410	5570	5570	5570	5570	0
58	20230913	190300	363748410	5570	5570	5570	5570	0
59	20230913	190200	363748410	5570	5570	5570	5570	0
60	20230913	190100	363748410	5570	5570	5570	5570	0
61	20230913	190000	363748410	5570	5570	5570	5570	0
62	20230913	185900	363748410	5570	5570	5570	5570	204
63	20230913	185800	363748410	5570	5570	5570	5570	0
64	20230913	185700	363748410	5570	5570	5570	5570	0
65	20230913	185600	363748410	5570	5570	5570	5570	0
66	20230913	185500	363748410	5570	5570	5570	5570	0
67	20230913	185400	363748410	5570	5570	5570	5570	0
68	20230913	185300	363748410	5570	5570	5570	5570	0
69	20230913	185200	363748410	5570	5570	5570	5570	0
70	20230913	185100	363748410	5570	5570	5570	5570	0
71	20230913	185000	363748410	5570	5570	5570	5570	0
72	20230913	184900	363748410	5570	5570	5570	5570	0
73	20230913	184800	363748410	5570	5570	5570	5570	0
74	20230913	184700	363748410	5570	5570	5570	5570	0
75	20230913	184600	363748410	5570	5570	5570	5570	0
76	20230913	184500	363748410	5570	5570	5570	5570	0
77	20230913	184400	363748410	5570	5570	5570	5570	0
78	20230913	184300	363748410	5570	5570	5570	5570	0
79	20230913	184200	363748410	5570	5570	5570	5570	0
80	20230913	184100	363748410	5570	5570	5570	5570	0
81	20230913	184000	363748410	5570	5570	5570	5570	0
82	20230913	183900	363748410	5570	5570	5570	5570	0
83	20230913	183800	363748410	5570	5570	5570	5570	0
84	20230913	183700	363748410	5570	5570	5570	5570	0
85	20230913	183600	363748410	5570	5570	5570	5570	0
86	20230913	183500	363748410	5570	5570	5570	5570	0
87	20230913	183400	363748410	5570	5570	5570	5570	0
88	20230913	183300	363748410	5570	5570	5570	5570	0
89	20230913	183200	363748410	5570	5570	5570	5570	0
90	20230913	183100	363748410	5570	5570	5570	5570	0
91	20230913	183000	363748410	5570	5570	5570	5570	0
92	20230913	182900	363748410	5570	5570	5570	5570	204
93	20230913	182800	363748410	5570	5570	5570	5570	0
94	20230913	182700	363748410	5570	5570	5570	5570	0
95	20230913	182600	363748410	5570	5570	5570	5570	0
96	20230913	182500	363748410	5570	5570	5570	5570	0
97	20230913	182400	363748410	5570	5570	5570	5570	0
98	20230913	182300	363748410	5570	5570	5570	5570	0
99	20230913	182200	363748410	5570	5570	5570	5570	0
100	20230913	182100	363748410	5570	5570	5570	5570	0
101	20230913	182000	363748410	5570	5570	5570	5570	0
102	20230913	181900	363748410	5570	5570	5570	5570	0
103	20230913	181800	363748410	5570	5570	5570	5570	0
104	20230913	181700	363748410	5570	5570	5570	5570	0
105	20230913	181600	363748410	5570	5570	5570	5570	0
106	20230913	181500	363748410	5570	5570	5570	5570	0
107	20230913	181400	363748410	5570	5570	5570	5570	0
108	20230913	181300	363748410	5570	5570	5570	5570	0
109	20230913	181200	363748410	5570	5570	5570	5570	0
110	20230913	181100	363748410	5570	5570	5570	5570	0
111	20230913	181000	363748410	5570	5570	5570	5570	0
112	20230913	180900	363748410	5570	5570	5570	5570	0
113	20230913	180800	363748410	5570	5570	5570	5570	0
114	20230913	180700	363748410	5570	5570	5570	5570	0
115	20230913	180600	363748410	5570	5570	5570	5570	0
116	20230913	180500	363748410	5570	5570	5570	5570	0
117	20230913	180400	363748410	5570	5570	5570	5570	0
118	20230913	180300	363748410	5570	5570	5570	5570	0
119	20230913	180200	363748410	5570	5570	5570	5570	0
120	20230913	180100	363748410	5570	5570	5570	5570	0
121	20230913	180000	363748410	5570	5570	5570	5570	0
122	20230913	175900	363748410	5570	5570	5570	5570	204
123	20230913	175800	363748410	5570	5570	5570	5570	0
124	20230913	175700	363748410	5570	5570	5570	5570	0
125	20230913	175600	363748410	5570	5570	5570	5570	0
126	20230913	175500	363748410	5570	5570	5570	5570	0
127	20230913	175400	363748410	5570	5570	5570	5570	0
128	20230913	175300	363748410	5570	5570	5570	5570	0
129	20230913	175200	363748410	5570	5570	5570	5570	0
130	20230913	175100	363748410	5570	5570	5570	5570	0
131	20230913	175000	363748410	5570	5570	5570	5570	0
132	20230913	174900	363748410	5570	5570	5570	5570	0
133	20230913	174800	363748410	5570	5570	5570	5570	0
134	20230913	174700	363748410	5570	5570	5570	5570	0
135	20230913	174600	363748410	5570	5570	5570	5570	0
136	20230913	174500	363748410	5570	5570	5570	5570	0
137	20230913	174400	363748410	5570	5570	5570	5570	0
138	20230913	174300	363748410	5570	5570	5570	5570	0
139	20230913	174200	363748410	5570	5570	5570	5570	0
140	20230913	174100	363748410	5570	5570	5570	5570	0
141	20230913	174000	363748410	5570	5570	5570	5570	0
142	20230913	173900	363748410	5570	5570	5570	5570	0
143	20230913	173800	363748410	5570	5570	5570	5570	0
144	20230913	173700	363748410	5570	5570	5570	5570	0
145	20230913	173600	363748410	5570	5570	5570	5570	0
146	20230913	173500	363748410	5570	5570	5570	5570	0
147	20230913	173400	363748410	5570	5570	5570	5570	0
148	20230913	173300	363748410	5570	5570	5570	5570	0
149	20230913	173200	363748410	5570	5570	5570	5570	0
150	20230913	173100	363748410	5570	5570	5570	5570	0
151	20230913	173000	363748410	5570	5570	5570	5570	0
152	20230913	172900	363748410	5570	5570	5570	5570	204
153	20230913	172800	363748410	5570	5570	5570	5570	0
154	20230913	172700	363748410	5570	5570	5570	5570	0
155	20230913	172600	363748410	5570	5570	5570	5570	0
156	20230913	172500	363748410	5570	5570	5570	5570	0
157	20230913	172400	363748410	5570	5570	5570	5570	0
158	20230913	172300	363748410	5570	5570	5570	5570	0
159	20230913	172200	363748410	5570	5570	5570	5570	0
160	20230913	172100	363748410	5570	5570	5570	5570	0
161	20230913	172000	363748410	5570	5570	5570	5570	0
162	20230913	171900	363748410	5570	5570	5570	5570	0
163	20230913	171800	363748410	5570	5570	5570	5570	0
164	20230913	171700	363748410	5570	5570	5570	5570	0
165	20230913	171600	363748410	5570	5570	5570	5570	0
166	20230913	171500	363748410	5570	5570	5570	5570	0
167	20230913	171400	363748410	5570	5570	5570	5570	0
168	20230913	171300	363748410	5570	5570	5570	5570	0
169	20230913	171200	363748410	5570	5570	5570	5570	0
170	20230913	171100	363748410	5570	5570	5570	5570	0
171	20230913	171000	363748410	5570	5570	5570	5570	0
172	20230913	170900	363748410	5570	5570	5570	5570	0
173	20230913	170800	363748410	5570	5570	5570	5570	0
174	20230913	170700	363748410	5570	5570	5570	5570	0
175	20230913	170600	363748410	5570	5570	5570	5570	0
176	20230913	170500	363748410	5570	5570	5570	5570	0
177	20230913	170400	363748410	5570	5570	5570	5570	0
178	20230913	170300	363748410	5570	5570	5570	5570	0
179	20230913	170200	363748410	5570	5570	5570	5570	0
180	20230913	170100	363748410	5570	5570	5570	5570	0
181	20230913	170000	363748410	5570	5570	5570	5570	0
182	20230913	165900	363748410	5570	5570	5570	5570	204
183	20230913	165800	363748410	5570	5570	5570	5570	0
184	20230913	165700	363748410	5570	5570	5570	5570	0
185	20230913	165600	363748410	5570	5570	5570	5570	0
186	20230913	165500	363748410	5570	5570	5570	5570	0
187	20230913	165400	363748410	5570	5570	5570	5570	0
188	20230913	165300	363748410	5570	5570	5570	5570	0
189	20230913	165200	363748410	5570	5570	5570	5570	0
190	20230913	165100	363748410	5570	5570	5570	5570	0
191	20230913	165000	363748410	5570	5570	5570	5570	0
192	20230913	164900	363748410	5570	5570	5570	5570	0
193	20230913	164800	363748410	5570	5570	5570	5570	0
194	20230913	164700	363748410	5570	5570	5570	5570	0
195	20230913	164600	363748410	5570	5570	5570	5570	0
196	20230913	164500	363748410	5570	5570	5570	5570	0
197	20230913	164400	363748410	5570	5570	5570	5570	0
198	20230913	164300	363748410	5570	5570	5570	5570	0
199	20230913	164200	363748410	5570	5570	5570	5570	0
200	20230913	164100	363748410	5570	5570	5570	5570	0
201	20230913	164000	363748410	5570	5570	5570	5570	0
202	20230913	163900	363748410	5570	5570	5570	5570	0
203	20230913	163800	363748410	5570	5570	5570	5570	0
204	20230913	163700	363748410	5570	5570	5570	5570	0
205	20230913	163600	363748410	5570	5570	5570	5570	0
206	20230913	163500	363748410	5570	5570	5570	5570	0
207	20230913	163400	363748410	5570	5570	5570	5570	0
208	20230913	163300	363748410	5570	5570	5570	5570	0
209	20230913	163200	363748410	5570	5570	5570	5570	0
210	20230913	163100	363748410	5570	5570	5570	5570	0
211	20230913	163000	363748410	5570	5570	5570	5570	0
212	20230913	162900	363748410	5570	5570	5570	5570	204
213	20230913	162800	363748410	5570	5570	5570	5570	0
214	20230913	162700	363748410	5570	5570	5570	5570	0
215	20230913	162600	363748410	5570	5570	5570	5570	0
216	20230913	162500	363748410	5570	5570	5570	5570	0
217	20230913	162400	363748410	5570	5570	5570	5570	0
218	20230913	162300	363748410	5570	5570	5570	5570	0
219	20230913	162200	363748410	5570	5570	5570	5570	0
220	20230913	162100	363748410	5570	5570	5570	5570	0
221	20230913	162000	363748410	5570	5570	5570	5570	0
222	20230913	161900	363748410	5570	5570	5570	5570	0
223	20230913	161800	363748410	5570	5570	5570	5570	0
224	20230913	161700	363748410	5570	5570	5570	5570	0
225	20230913	161600	363748410	5570	5570	5570	5570	0
226	20230913	161500	363748410	5570	5570	5570	5570	0
227	20230913	161400	363748410	5570	5570	5570	5570	0
228	20230913	161300	363748410	5570	5570	5570	5570	0
229	20230913	161200	363748410	5570	5570	5570	5570	0
230	20230913	161100	363748410	5570	5570	5570	5570	0
231	20230913	161000	363748410	5570	5570	5570	5570	0
232	20230913	160900	363748410	5570	5570	5570	5570	0
233	20230913	160800	363748410	5570	5570	5570	5570	0
234	20230913	160700	363748410	5570	5570	5570	5570	0
235	20230913	160600	363748410	5570	5570	5570	5570	0
236	20230913	160500	363748410	5570	5570	5570	5570	0
237	20230913	160400	363748410	5570	5570	5570	5570	0
238	20230913	160300	363748410	5570	5570	5570	5570	0
239	20230913	160200	363748410	5570	5570	5570	5570	0
240	20230913	160100	363748410	5570	5570	5570	5570	0
241	20230913	160000	363748410	5570	5570	5570	5570	0
242	20230913	155900	363748410	5570	5570	5570	5570	204
243	20230913	155800	363748410	5570	5570	5570	5570	0
244	20230913	155700	363748410	5570	5570	5570	5570	0
245	20230913	155600	363748410	5570	5570	5570	5570	0
246	20230913	155500	363748410	5570	5570	5570	5570	0
247	20230913	155400	363748410	5570	5570	5570	5570	0
248	20230913	155300	363748410	5570	5570	5570	5570	0
249	20230913	155200	363748410	5570	5570	5570	5570	0
250	20230913	155100	363748410	5570	5570	5570	5570	0
251	20230913	155000	363748410	5570	5570	5570	5570	0
252	20230913	154900	363748410	5570	5570	5570	5570	0
253	20230913	154800	363748410	5570	5570	5570	5570	0
254	20230913	154700	363748410	5570	5570	5570	5570	0
255	20230913	154600	363748410	5570	5570	5570	5570	0
256	20230913	154500	363748410	5570	5570	5570	5570	0
257	20230913	154400	363748410	5570	5570	5570	5570	0
258	20230913	154300	363748410	5570	5570	5570	5570	0
259	20230913	154200	363748410	5570	5570	5570	5570	0
260	20230913	154100	363748410	5570	5570	5570	5570	0
261	20230913	154000	363748410	5570	5570	5570	5570	0
262	20230913	153900	363748410	5570	5570	5570	5570	0
263	20230913	153800	363748410	5570	5570	5570	5570	0
264	20230913	153700	363748410	5570	5570	5570	5570	0
265	20230913	153600	363748410	5570	5570	5570	5570	0
266	20230913	153500	363748410	5570	5570	5570	5570	0
267	20230913	153400	363748410	5570	5570	5570	5570	0
268	20230913	153300	363748410	5570	5570	5570	5570	0
269	20230913	153200	363748410	5570	5570	5570	5570	0
270	20230913	153100	363748410	5570	5570	5570	5570	0
271	20230913	153000	363748410	5570	5570	5570	5570	204
272	20230913	152900	362612130	5570	5570	5570	5570	0
273	20230913	152800	362612130	5570	5570	5570	5570	0
274	20230913	152700	362612130	5570	5570	5570	5570	0
275	20230913	152600	362612130	5570	5570	5570	5570	0
276	20230913	152500	362612130	5570	5570	5570	5570	0
277	20230913	152400	362612130	5570	5570	5570	5570	0
278	20230913	152300	362612130	5570	5570	5570	5570	0
279	20230913	152200	362612130	5570	5570	5570	5570	0
280	20230913	152100	362612130	5570	5570	5570	5570	0
281	20230913	152000	362612130	5570	5570	5570	5570	0
282	20230913	151900	362612130	5570	5520	5570	5510	458
283	20230913	151800	360080360	5510	5510	5510	5510	0
284	20230913	151700	360080360	5510	5510	5510	5510	0
285	20230913	151600	360080360	5510	5510	5510	5510	9
286	20230913	151500	360030770	5510	5550	5560	5510	121
287	20230913	151400	359359680	5530	5530	5530	5530	0
288	20230913	151300	359359680	5530	5530	5530	5530	0
289	20230913	151200	359359680	5530	5530	5530	5530	6
290	20230913	151100	359326500	5530	5540	5540	5530	210
291	20230913	151000	358165190	5570	5570	5570	5570	0
292	20230913	150900	358165190	5570	5560	5570	5560	100
293	20230913	150800	357608960	5550	5550	5550	5550	300
294	20230913	150700	355943960	5530	5530	5530	5530	0
295	20230913	150600	355943960	5530	5530	5530	5530	0
296	20230913	150500	355943960	5530	5530	5530	5530	1
297	20230913	150400	355938430	5540	5550	5550	5540	1150
298	20230913	150300	349557430	5550	5540	5550	5540	10
299	20230913	150200	349502020	5530	5530	5530	5530	99
300	20230913	150100	348954550	5530	5530	5530	5530	0
301	20230913	150000	348954550	5530	5530	5530	5530	0
302	20230913	145900	348954550	5530	5530	5530	5530	1
303	20230913	145800	348949020	5510	5510	5510	5510	0
304	20230913	145700	348949020	5510	5510	5510	5510	0
305	20230913	145600	348949020	5510	5510	5510	5500	749
306	20230913	145500	344822040	5510	5520	5520	5510	5
307	20230913	145400	344794470	5550	5550	5550	5550	0
308	20230913	145300	344794470	5550	5550	5550	5550	0
309	20230913	145200	344794470	5550	5550	5550	5550	0
310	20230913	145100	344794470	5550	5550	5550	5550	0
311	20230913	145000	344794470	5550	5550	5550	5550	0
312	20230913	144900	344794470	5550	5550	5550	5550	0
313	20230913	144800	344794470	5550	5550	5550	5550	0
314	20230913	144700	344794470	5550	5530	5550	5530	13
315	20230913	144600	344722450	5500	5500	5500	5500	499
316	20230913	144500	341977950	5500	5500	5500	5500	0
317	20230913	144400	341977950	5500	5520	5520	5500	300
318	20230913	144300	340327920	5560	5560	5560	5560	0
319	20230913	144200	340327920	5560	5560	5560	5560	0
320	20230913	144100	340327920	5560	5560	5560	5560	0
321	20230913	144000	340327920	5560	5560	5560	5560	0
322	20230913	143900	340327920	5560	5560	5560	5560	0
323	20230913	143800	340327920	5560	5560	5560	5560	0
324	20230913	143700	340327920	5560	5560	5560	5560	0
325	20230913	143600	340327920	5560	5550	5560	5550	25
326	20230913	143500	340189160	5520	5520	5520	5520	0
327	20230913	143400	340189160	5520	5560	5570	5520	66
328	20230913	143300	339824390	5530	5530	5530	5530	0
329	20230913	143200	339824390	5530	5530	5530	5530	1
330	20230913	143100	339818860	5580	5580	5580	5580	0
331	20230913	143000	339818860	5580	5580	5580	5580	0
332	20230913	142900	339818860	5580	5580	5580	5580	0
333	20230913	142800	339818860	5580	5580	5580	5580	0
334	20230913	142700	339818860	5580	5580	5580	5580	0
335	20230913	142600	339818860	5580	5580	5580	5580	0
336	20230913	142500	339818860	5580	5570	5580	5570	14
337	20230913	142400	339740870	5530	5570	5570	5530	53
338	20230913	142300	339445780	5560	5560	5560	5560	50
339	20230913	142200	339167780	5530	5550	5580	5530	95
340	20230913	142100	338640690	5580	5550	5580	5540	486
341	20230913	142000	335938430	5550	5550	5550	5550	1
342	20230913	141900	335932880	5580	5580	5580	5580	0
343	20230913	141800	335932880	5580	5580	5580	5580	0
344	20230913	141700	335932880	5580	5570	5580	5570	45
345	20230913	141600	335682120	5570	5570	5570	5570	1
346	20230913	141500	335676550	5580	5580	5580	5580	10
347	20230913	141400	335620750	5560	5560	5560	5560	38
348	20230913	141300	335409470	5560	5600	5600	5550	41
349	20230913	141200	335181510	5600	5580	5600	5580	1000
350	20230913	141100	329596340	5570	5570	5570	5570	2
351	20230913	141000	329585200	5570	5570	5570	5570	0
352	20230913	140900	329585200	5570	5570	5570	5570	3
353	20230913	140800	329568490	5580	5560	5580	5560	1000
354	20230913	140700	323995580	5560	5560	5560	5560	0
355	20230913	140600	323995580	5560	5560	5560	5560	0
356	20230913	140500	323995580	5560	5560	5560	5560	0
357	20230913	140400	323995580	5560	5560	5560	5560	0
358	20230913	140300	323995580	5560	5520	5560	5520	1000
359	20230913	140200	318457490	5530	5530	5530	5530	0
360	20230913	140100	318457490	5530	5530	5530	5530	0
361	20230913	140000	318457490	5530	5530	5530	5530	1
362	20230913	135900	318451960	5510	5510	5510	5510	46
363	20230913	135800	318198500	5500	5500	5500	5500	0
364	20230913	135700	318198500	5500	5500	5500	5500	142
365	20230913	135600	317417500	5540	5540	5540	5540	0
366	20230913	135500	317417500	5540	5540	5540	5540	0
367	20230913	135400	317417500	5540	5540	5540	5540	0
368	20230913	135300	317417500	5540	5540	5540	5540	0
369	20230913	135200	317417500	5540	5540	5540	5540	0
370	20230913	135100	317417500	5540	5540	5540	5540	0
371	20230913	135000	317417500	5540	5540	5540	5540	0
372	20230913	134900	317417500	5540	5540	5540	5540	0
373	20230913	134800	317417500	5540	5540	5540	5540	0
374	20230913	134700	317417500	5540	5540	5540	5540	0
375	20230913	134600	317417500	5540	5540	5540	5540	0
376	20230913	134500	317417500	5540	5540	5540	5540	0
377	20230913	134400	317417500	5540	5540	5540	5540	0
378	20230913	134300	317417500	5540	5540	5540	5540	0
379	20230913	134200	317417500	5540	5540	5540	5540	0
380	20230913	134100	317417500	5540	5540	5540	5540	0
381	20230913	134000	317417500	5540	5540	5540	5540	0
382	20230913	133900	317417500	5540	5540	5540	5540	0
383	20230913	133800	317417500	5540	5540	5540	5540	0
384	20230913	133700	317417500	5540	5540	5540	5540	0
385	20230913	133600	317417500	5540	5540	5540	5540	0
386	20230913	133500	317417500	5540	5540	5540	5540	9
387	20230913	133400	317367640	5540	5540	5540	5540	0
388	20230913	133300	317367640	5540	5540	5540	5540	0
389	20230913	133200	317367640	5540	5540	5540	5540	0
390	20230913	133100	317367640	5540	5540	5540	5540	90
391	20230913	133000	316869040	5540	5540	5540	5540	0
392	20230913	132900	316869040	5540	5540	5540	5540	0
393	20230913	132800	316869040	5540	5540	5540	5540	0
394	20230913	132700	316869040	5540	5540	5540	5540	24
395	20230913	132600	316736080	5540	5540	5540	5540	0
396	20230913	132500	316736080	5540	5540	5540	5540	0
397	20230913	132400	316736080	5540	5540	5540	5540	0
398	20230913	132300	316736080	5540	5540	5540	5540	0
399	20230913	132200	316736080	5540	5540	5540	5540	0
400	20230913	132100	316736080	5540	5540	5540	5540	0
401	20230913	132000	316736080	5540	5540	5540	5540	0
402	20230913	131900	316736080	5540	5540	5540	5540	0
403	20230913	131800	316736080	5540	5540	5540	5540	0
404	20230913	131700	316736080	5540	5540	5540	5540	1
405	20230913	131600	316730540	5500	5500	5500	5500	0
406	20230913	131500	316730540	5500	5500	5500	5500	0
407	20230913	131400	316730540	5500	5500	5500	5500	0
408	20230913	131300	316730540	5500	5550	5550	5500	2
409	20230913	131200	316719490	5560	5540	5560	5540	13
410	20230913	131100	316647440	5520	5520	5520	5520	501
411	20230913	131000	313881920	5510	5500	5510	5500	1596
412	20230913	130900	305088910	5510	5510	5510	5510	0
413	20230913	130800	305088910	5510	5510	5510	5510	0
414	20230913	130700	305088910	5510	5510	5510	5510	0
415	20230913	130600	305088910	5510	5490	5510	5490	275
416	20230913	130500	303579140	5490	5480	5490	5480	501
417	20230913	130400	300832650	5470	5470	5470	5470	0
418	20230913	130300	300832650	5470	5470	5470	5470	460
419	20230913	130200	298316450	5470	5470	5470	5470	0
420	20230913	130100	298316450	5470	5470	5470	5470	0
421	20230913	130000	298316450	5470	5470	5470	5470	0
422	20230913	125900	298316450	5470	5470	5470	5470	0
423	20230913	125800	298316450	5470	5470	5470	5470	1
424	20230913	125700	298310980	5460	5460	5460	5460	4382
425	20230913	125600	274385260	5470	5470	5470	5470	0
426	20230913	125500	274385260	5470	5470	5470	5470	0
427	20230913	125400	274385260	5470	5470	5470	5470	50
428	20230913	125300	274111760	5470	5460	5470	5460	40
429	20230913	125200	273893350	5460	5460	5460	5460	1
430	20230913	125100	273887890	5480	5480	5480	5480	0
431	20230913	125000	273887890	5480	5480	5480	5480	0
432	20230913	124900	273887890	5480	5480	5480	5480	0
433	20230913	124800	273887890	5480	5480	5480	5480	1
434	20230913	124700	273882410	5450	5480	5480	5450	101
435	20230913	124600	273331930	5450	5470	5470	5450	2012
436	20230913	124500	262362490	5500	5500	5500	5500	0
437	20230913	124400	262362490	5500	5500	5500	5500	0
438	20230913	124300	262362490	5500	5470	5500	5470	12
439	20230913	124200	262296820	5500	5500	5500	5500	0
440	20230913	124100	262296820	5500	5500	5500	5500	0
441	20230913	124000	262296820	5500	5500	5500	5500	0
442	20230913	123900	262296820	5500	5500	5500	5500	0
443	20230913	123800	262296820	5500	5500	5500	5500	0
444	20230913	123700	262296820	5500	5500	5500	5500	0
445	20230913	123600	262296820	5500	5500	5500	5500	0
446	20230913	123500	262296820	5500	5500	5500	5500	0
447	20230913	123400	262296820	5500	5500	5500	5500	0
448	20230913	123300	262296820	5500	5500	5500	5500	0
449	20230913	123200	262296820	5500	5500	5500	5500	0
450	20230913	123100	262296820	5500	5500	5500	5500	0
451	20230913	123000	262296820	5500	5500	5500	5500	0
452	20230913	122900	262296820	5500	5500	5500	5500	0
453	20230913	122800	262296820	5500	5500	5500	5500	1
454	20230913	122700	262291320	5480	5480	5480	5480	243
455	20230913	122600	260959680	5520	5520	5520	5520	0
456	20230913	122500	260959680	5520	5520	5520	5520	0
457	20230913	122400	260959680	5520	5520	5520	5520	0
458	20230913	122300	260959680	5520	5520	5520	5520	0
459	20230913	122200	260959680	5520	5520	5520	5520	0
460	20230913	122100	260959680	5520	5520	5520	5520	0
461	20230913	122000	260959680	5520	5520	5520	5520	0
462	20230913	121900	260959680	5520	5520	5520	5520	0
463	20230913	121800	260959680	5520	5520	5520	5520	0
464	20230913	121700	260959680	5520	5520	5520	5520	0
465	20230913	121600	260959680	5520	5520	5520	5520	0
466	20230913	121500	260959680	5520	5520	5520	5520	0
467	20230913	121400	260959680	5520	5520	5520	5520	0
468	20230913	121300	260959680	5520	5490	5520	5490	29
469	20230913	121200	260799930	5460	5460	5460	5460	0
470	20230913	121100	260799930	5460	5460	5460	5460	48
471	20230913	121000	260537850	5510	5510	5510	5510	0
472	20230913	120900	260537850	5510	5510	5510	5510	0
473	20230913	120800	260537850	5510	5510	5510	5510	1
474	20230913	120700	260532340	5500	5500	5500	5500	0
475	20230913	120600	260532340	5500	5500	5500	5500	0
476	20230913	120500	260532340	5500	5500	5500	5500	0
477	20230913	120400	260532340	5500	5500	5500	5500	1000
478	20230913	120300	255032340	5500	5500	5500	5500	0
479	20230913	120200	255032340	5500	5500	5500	5500	0
480	20230913	120100	255032340	5500	5500	5500	5500	10
481	20230913	120000	254977340	5500	5500	5500	5500	0
482	20230913	115900	254977340	5500	5490	5500	5490	10
483	20230913	115800	254922400	5490	5490	5490	5490	0
484	20230913	115700	254922400	5490	5490	5490	5490	5
485	20230913	115600	254894950	5470	5470	5470	5470	0
486	20230913	115500	254894950	5470	5470	5470	5470	64
487	20230913	115400	254544870	5500	5490	5500	5490	5
488	20230913	115300	254517380	5500	5500	5500	5500	0
489	20230913	115200	254517380	5500	5480	5500	5480	110
490	20230913	115100	253913440	5470	5470	5470	5470	500
491	20230913	115000	251178440	5470	5470	5470	5470	0
492	20230913	114900	251178440	5470	5470	5470	5470	0
493	20230913	114800	251178440	5470	5470	5470	5470	0
494	20230913	114700	251178440	5470	5470	5470	5470	1
495	20230913	114600	251172970	5460	5460	5460	5460	0
496	20230913	114500	251172970	5460	5460	5460	5460	0
497	20230913	114400	251172970	5460	5460	5460	5460	0
498	20230913	114300	251172970	5460	5460	5460	5460	0
499	20230913	114200	251172970	5460	5460	5460	5460	1
500	20230913	114100	251167510	5470	5470	5470	5470	0
501	20230913	114000	251167510	5470	5470	5470	5470	0
502	20230913	113900	251167510	5470	5470	5470	5470	0
503	20230913	113800	251167510	5470	5470	5470	5470	0
504	20230913	113700	251167510	5470	5470	5470	5470	5
505	20230913	113600	251140160	5440	5440	5440	5440	0
506	20230913	113500	251140160	5440	5440	5440	5440	0
507	20230913	113400	251140160	5440	5440	5440	5440	1
508	20230913	113300	251134720	5430	5430	5430	5430	0
509	20230913	113200	251134720	5430	5430	5430	5430	0
510	20230913	113100	251134720	5430	5430	5430	5430	480
511	20230913	113000	248528320	5470	5470	5470	5470	1
512	20230913	112900	248522850	5470	5470	5470	5470	8
513	20230913	112800	248479090	5430	5440	5440	5430	1500
514	20230913	112700	240327530	5450	5450	5450	5450	112
515	20230913	112600	239717130	5450	5460	5460	5450	38
516	20230913	112500	239510020	5470	5470	5470	5470	1
517	20230913	112400	239504550	5470	5470	5470	5470	9
518	20230913	112300	239455320	5450	5450	5450	5450	0
519	20230913	112200	239455320	5450	5450	5450	5450	0
520	20230913	112100	239455320	5450	5490	5490	5450	7
521	20230913	112000	239416970	5440	5440	5440	5440	1250
522	20230913	111900	232616970	5490	5490	5490	5490	0
523	20230913	111800	232616970	5490	5490	5490	5490	0
524	20230913	111700	232616970	5490	5490	5490	5490	0
525	20230913	111600	232616970	5490	5490	5490	5490	5
526	20230913	111500	232589520	5480	5440	5480	5440	1743
527	20230913	111400	223067600	5450	5450	5450	5450	20
528	20230913	111300	222958600	5450	5450	5450	5450	730
529	20230913	111200	218980100	5460	5460	5460	5460	519
530	20230913	111100	216146360	5490	5490	5490	5490	0
531	20230913	111000	216146360	5490	5490	5490	5490	0
532	20230913	110900	216146360	5490	5490	5490	5490	200
533	20230913	110800	215048360	5490	5490	5490	5490	0
534	20230913	110700	215048360	5490	5490	5490	5490	0
535	20230913	110600	215048360	5490	5490	5490	5490	0
536	20230913	110500	215048360	5490	5490	5490	5490	0
537	20230913	110400	215048360	5490	5490	5490	5490	10
538	20230913	110300	214993460	5490	5490	5490	5490	5
539	20230913	110200	214966010	5460	5460	5460	5460	35
540	20230913	110100	214774910	5490	5490	5490	5490	0
541	20230913	110000	214774910	5490	5490	5490	5490	0
542	20230913	105900	214774910	5490	5490	5490	5490	0
543	20230913	105800	214774910	5490	5490	5490	5490	10
544	20230913	105700	214720010	5490	5480	5490	5480	30
545	20230913	105600	214555600	5490	5490	5490	5490	25
546	20230913	105500	214418350	5490	5490	5490	5490	0
547	20230913	105400	214418350	5490	5490	5490	5490	0
548	20230913	105300	214418350	5490	5490	5490	5490	0
549	20230913	105200	214418350	5490	5490	5490	5490	0
550	20230913	105100	214418350	5490	5470	5490	5420	2904
551	20230913	105000	198625300	5470	5440	5470	5440	401
552	20230913	104900	196443830	5440	5470	5470	5440	1001
553	20230913	104800	190988580	5460	5460	5460	5460	6
554	20230913	104700	190955820	5470	5470	5470	5470	1100
555	20230913	104600	184938820	5490	5490	5490	5490	0
556	20230913	104500	184938820	5490	5480	5490	5460	5005
557	20230913	104400	157598810	5470	5470	5470	5470	0
558	20230913	104300	157598810	5470	5480	5480	5470	106
559	20230913	104200	157018980	5510	5510	5510	5510	5
560	20230913	104100	156991430	5520	5470	5520	5470	381
561	20230913	104000	154907310	5480	5490	5490	5480	850
562	20230913	103900	150249240	5530	5530	5530	5530	0
563	20230913	103800	150249240	5530	5530	5530	5530	0
564	20230913	103700	150249240	5530	5510	5530	5480	3370
565	20230913	103600	131761780	5520	5530	5530	5520	2123
566	20230913	103500	120042710	5560	5560	5560	5560	0
567	20230913	103400	120042710	5560	5560	5560	5560	0
568	20230913	103300	120042710	5560	5560	5560	5560	0
569	20230913	103200	120042710	5560	5560	5560	5560	0
570	20230913	103100	120042710	5560	5560	5560	5560	0
571	20230913	103000	120042710	5560	5550	5560	5550	105
572	20230913	102900	119459910	5560	5560	5560	5560	5
573	20230913	102800	119432110	5530	5530	5530	5530	202
574	20230913	102700	118315050	5570	5570	5570	5570	0
575	20230913	102600	118315050	5570	5570	5570	5570	0
576	20230913	102500	118315050	5570	5570	5570	5570	0
577	20230913	102400	118315050	5570	5570	5570	5570	5
578	20230913	102300	118287200	5540	5540	5540	5540	51
579	20230913	102200	118004660	5590	5590	5590	5590	0
580	20230913	102100	118004660	5590	5590	5590	5590	0
581	20230913	102000	118004660	5590	5590	5590	5590	0
582	20230913	101900	118004660	5590	5590	5590	5590	0
583	20230913	101800	118004660	5590	5590	5590	5590	0
584	20230913	101700	118004660	5590	5590	5590	5590	0
585	20230913	101600	118004660	5590	5560	5590	5560	2000
586	20230913	101500	106845040	5570	5530	5570	5490	12455
587	20230913	101400	38250080	5530	5540	5540	5530	11
588	20230913	101300	38189240	5540	5540	5540	5540	3
589	20230913	101200	38172620	5530	5530	5530	5530	40
590	20230913	101100	37951420	5540	5540	5540	5540	0
591	20230913	101000	37951420	5540	5540	5540	5540	41
592	20230913	100900	37724280	5540	5560	5560	5540	15
593	20230913	100800	37641080	5530	5540	5540	5530	122
594	20230913	100700	36966300	5560	5560	5560	5560	0
595	20230913	100600	36966300	5560	5560	5560	5560	0
596	20230913	100500	36966300	5560	5560	5560	5560	0
597	20230913	100400	36966300	5560	5560	5560	5560	0
598	20230913	100300	36966300	5560	5560	5560	5560	1
599	20230913	100200	36960740	5540	5550	5550	5540	171
600	20230913	100100	36012900	5570	5560	5570	5560	2
601	20230913	100000	36001770	5540	5540	5540	5540	0
602	20230913	095900	36001770	5540	5550	5550	5540	221
603	20230913	095800	34776930	5570	5570	5570	5570	3
604	20230913	095700	34760220	5570	5570	5570	5570	0
605	20230913	095600	34760220	5570	5570	5570	5540	739
606	20230913	095500	30660740	5560	5560	5560	5560	317
607	20230913	095400	28898220	5570	5570	5570	5570	60
608	20230913	095300	28564020	5590	5590	5590	5590	0
609	20230913	095200	28564020	5590	5590	5590	5590	0
610	20230913	095100	28564020	5590	5590	5590	5590	0
611	20230913	095000	28564020	5590	5580	5590	5580	6
612	20230913	094900	28530490	5600	5580	5600	5580	15
613	20230913	094800	28446690	5600	5590	5600	5590	39
614	20230913	094700	28228670	5600	5590	5600	5590	122
615	20230913	094600	27546640	5590	5590	5590	5590	5
616	20230913	094500	27518690	5580	5580	5580	5580	10
617	20230913	094400	27462890	5590	5570	5590	5570	17
618	20230913	094300	27368100	5590	5590	5590	5590	0
619	20230913	094200	27368100	5590	5590	5590	5590	5
620	20230913	094100	27340150	5560	5560	5560	5560	1000
621	20230913	094000	21780150	5590	5590	5590	5590	0
622	20230913	093900	21780150	5590	5590	5590	5590	0
623	20230913	093800	21780150	5590	5570	5590	5560	130
624	20230913	093700	21056460	5580	5580	5580	5580	1
625	20230913	093600	21050880	5580	5580	5580	5580	4
626	20230913	093500	21028560	5590	5590	5590	5590	0
627	20230913	093400	21028560	5590	5590	5590	5590	2
628	20230913	093300	21017380	5580	5590	5590	5580	3
629	20230913	093200	21000620	5590	5590	5590	5590	469
630	20230913	093100	18378910	5620	5620	5620	5620	0
631	20230913	093000	18378910	5620	5620	5620	5590	152
632	20230913	092900	17529110	5590	5590	5590	5590	1
633	20230913	092800	17523520	5620	5620	5620	5620	0
634	20230913	092700	17523520	5620	5620	5620	5620	1
635	20230913	092600	17517900	5590	5600	5600	5590	22
636	20230913	092500	17394720	5630	5630	5630	5630	10
637	20230913	092400	17338420	5630	5630	5630	5630	0
638	20230913	092300	17338420	5630	5630	5630	5630	30
639	20230913	092200	17169520	5630	5630	5630	5630	2
640	20230913	092100	17158260	5630	5620	5630	5620	152
641	20230913	092000	16304000	5630	5630	5630	5630	0
642	20230913	091900	16304000	5630	5630	5630	5630	0
643	20230913	091800	16304000	5630	5630	5630	5630	0
644	20230913	091700	16304000	5630	5630	5630	5630	0
645	20230913	091600	16304000	5630	5630	5630	5630	30
646	20230913	091500	16135100	5630	5630	5630	5630	1
647	20230913	091400	16129470	5630	5630	5630	5630	0
648	20230913	091300	16129470	5630	5620	5630	5620	2
649	20230913	091200	16118220	5620	5620	5620	5620	10
650	20230913	091100	16062020	5630	5630	5630	5630	0
651	20230913	091000	16062020	5630	5630	5630	5630	0
652	20230913	090900	16062020	5630	5630	5630	5630	1
653	20230913	090800	16056390	5620	5610	5620	5610	45
654	20230913	090700	15803540	5620	5620	5620	5620	0
655	20230913	090600	15803540	5620	5620	5620	5620	0
656	20230913	090500	15803540	5620	5600	5620	5600	11
657	20230913	090400	15741840	5600	5600	5600	5600	7
658	20230913	090300	15702640	5610	5610	5610	5610	1
659	20230913	090200	15697030	5540	5610	5620	5540	274
660	20230913	090100	14162450	5630	5580	5650	5580	299
661	20230913	090000	12481440	5580	5580	5580	5570	2137