KissMeData/020120/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190400	287707740	4980	4980	4980	4980	2575
3	20230922	190300	287707740	4980	4980	4980	4980	0
4	20230922	190200	287707740	4980	4980	4980	4980	0
5	20230922	190100	287707740	4980	4980	4980	4980	0
6	20230922	190000	287707740	4980	4980	4980	4980	0
7	20230922	185900	287707740	4980	4980	4980	4980	0
8	20230922	185800	287707740	4980	4980	4980	4980	0
9	20230922	185700	287707740	4980	4980	4980	4980	0
10	20230922	185600	287707740	4980	4980	4980	4980	0
11	20230922	185500	287707740	4980	4980	4980	4980	0
12	20230922	185400	287707740	4980	4980	4980	4980	0
13	20230922	185300	287707740	4980	4980	4980	4980	0
14	20230922	185200	287707740	4980	4980	4980	4980	0
15	20230922	185100	287707740	4980	4980	4980	4980	0
16	20230922	185000	287707740	4980	4980	4980	4980	0
17	20230922	184900	287707740	4980	4980	4980	4980	0
18	20230922	184800	287707740	4980	4980	4980	4980	0
19	20230922	184700	287707740	4980	4980	4980	4980	0
20	20230922	184600	287707740	4980	4980	4980	4980	0
21	20230922	184500	287707740	4980	4980	4980	4980	0
22	20230922	184400	287707740	4980	4980	4980	4980	0
23	20230922	184300	287707740	4980	4980	4980	4980	0
24	20230922	184200	287707740	4980	4980	4980	4980	0
25	20230922	184100	287707740	4980	4980	4980	4980	0
26	20230922	184000	287707740	4980	4980	4980	4980	0
27	20230922	183900	287707740	4980	4980	4980	4980	0
28	20230922	183800	287707740	4980	4980	4980	4980	0
29	20230922	183700	287707740	4980	4980	4980	4980	0
30	20230922	183600	287707740	4980	4980	4980	4980	0
31	20230922	183500	287707740	4980	4980	4980	4980	0
32	20230922	183400	287707740	4980	4980	4980	4980	2575
33	20230922	183300	287707740	4980	4980	4980	4980	0
34	20230922	183200	287707740	4980	4980	4980	4980	0
35	20230922	183100	287707740	4980	4980	4980	4980	0
36	20230922	183000	287707740	4980	4980	4980	4980	0
37	20230922	182900	287707740	4980	4980	4980	4980	0
38	20230922	182800	287707740	4980	4980	4980	4980	0
39	20230922	182700	287707740	4980	4980	4980	4980	0
40	20230922	182600	287707740	4980	4980	4980	4980	0
41	20230922	182500	287707740	4980	4980	4980	4980	0
42	20230922	182400	287707740	4980	4980	4980	4980	0
43	20230922	182300	287707740	4980	4980	4980	4980	0
44	20230922	182200	287707740	4980	4980	4980	4980	0
45	20230922	182100	287707740	4980	4980	4980	4980	0
46	20230922	182000	287707740	4980	4980	4980	4980	0
47	20230922	181900	287707740	4980	4980	4980	4980	0
48	20230922	181800	287707740	4980	4980	4980	4980	0
49	20230922	181700	287707740	4980	4980	4980	4980	0
50	20230922	181600	287707740	4980	4980	4980	4980	0
51	20230922	181500	287707740	4980	4980	4980	4980	0
52	20230922	181400	287707740	4980	4980	4980	4980	0
53	20230922	181300	287707740	4980	4980	4980	4980	0
54	20230922	181200	287707740	4980	4980	4980	4980	0
55	20230922	181100	287707740	4980	4980	4980	4980	0
56	20230922	181000	287707740	4980	4980	4980	4980	0
57	20230922	180900	287707740	4980	4980	4980	4980	0
58	20230922	180800	287707740	4980	4980	4980	4980	0
59	20230922	180700	287707740	4980	4980	4980	4980	0
60	20230922	180600	287707740	4980	4980	4980	4980	0
61	20230922	180500	287707740	4980	4980	4980	4980	0
62	20230922	180400	287707740	4980	4980	4980	4980	2575
63	20230922	180300	287707740	4980	4980	4980	4980	0
64	20230922	180200	287707740	4980	4980	4980	4980	0
65	20230922	180100	287707740	4980	4980	4980	4980	0
66	20230922	180000	287707740	4980	4980	4980	4980	0
67	20230922	175900	287707740	4980	4980	4980	4980	0
68	20230922	175800	287707740	4980	4980	4980	4980	0
69	20230922	175700	287707740	4980	4980	4980	4980	0
70	20230922	175600	287707740	4980	4980	4980	4980	0
71	20230922	175500	287707740	4980	4980	4980	4980	0
72	20230922	175400	287707740	4980	4980	4980	4980	0
73	20230922	175300	287707740	4980	4980	4980	4980	0
74	20230922	175200	287707740	4980	4980	4980	4980	0
75	20230922	175100	287707740	4980	4980	4980	4980	0
76	20230922	175000	287707740	4980	4980	4980	4980	0
77	20230922	174900	287707740	4980	4980	4980	4980	0
78	20230922	174800	287707740	4980	4980	4980	4980	0
79	20230922	174700	287707740	4980	4980	4980	4980	0
80	20230922	174600	287707740	4980	4980	4980	4980	0
81	20230922	174500	287707740	4980	4980	4980	4980	0
82	20230922	174400	287707740	4980	4980	4980	4980	0
83	20230922	174300	287707740	4980	4980	4980	4980	0
84	20230922	174200	287707740	4980	4980	4980	4980	0
85	20230922	174100	287707740	4980	4980	4980	4980	0
86	20230922	174000	287707740	4980	4980	4980	4980	0
87	20230922	173900	287707740	4980	4980	4980	4980	0
88	20230922	173800	287707740	4980	4980	4980	4980	0
89	20230922	173700	287707740	4980	4980	4980	4980	0
90	20230922	173600	287707740	4980	4980	4980	4980	0
91	20230922	173500	287707740	4980	4980	4980	4980	0
92	20230922	173400	287707740	4980	4980	4980	4980	2575
93	20230922	173300	287707740	4980	4980	4980	4980	0
94	20230922	173200	287707740	4980	4980	4980	4980	0
95	20230922	173100	287707740	4980	4980	4980	4980	0
96	20230922	173000	287707740	4980	4980	4980	4980	0
97	20230922	172900	287707740	4980	4980	4980	4980	0
98	20230922	172800	287707740	4980	4980	4980	4980	0
99	20230922	172700	287707740	4980	4980	4980	4980	0
100	20230922	172600	287707740	4980	4980	4980	4980	0
101	20230922	172500	287707740	4980	4980	4980	4980	0
102	20230922	172400	287707740	4980	4980	4980	4980	0
103	20230922	172300	287707740	4980	4980	4980	4980	0
104	20230922	172200	287707740	4980	4980	4980	4980	0
105	20230922	172100	287707740	4980	4980	4980	4980	0
106	20230922	172000	287707740	4980	4980	4980	4980	0
107	20230922	171900	287707740	4980	4980	4980	4980	0
108	20230922	171800	287707740	4980	4980	4980	4980	0
109	20230922	171700	287707740	4980	4980	4980	4980	0
110	20230922	171600	287707740	4980	4980	4980	4980	0
111	20230922	171500	287707740	4980	4980	4980	4980	0
112	20230922	171400	287707740	4980	4980	4980	4980	0
113	20230922	171300	287707740	4980	4980	4980	4980	0
114	20230922	171200	287707740	4980	4980	4980	4980	0
115	20230922	171100	287707740	4980	4980	4980	4980	0
116	20230922	171000	287707740	4980	4980	4980	4980	0
117	20230922	170900	287707740	4980	4980	4980	4980	0
118	20230922	170800	287707740	4980	4980	4980	4980	0
119	20230922	170700	287707740	4980	4980	4980	4980	0
120	20230922	170600	287707740	4980	4980	4980	4980	0
121	20230922	170500	287707740	4980	4980	4980	4980	0
122	20230922	170400	287707740	4980	4980	4980	4980	2575
123	20230922	170300	287707740	4980	4980	4980	4980	0
124	20230922	170200	287707740	4980	4980	4980	4980	0
125	20230922	170100	287707740	4980	4980	4980	4980	0
126	20230922	170000	287707740	4980	4980	4980	4980	0
127	20230922	165900	287707740	4980	4980	4980	4980	0
128	20230922	165800	287707740	4980	4980	4980	4980	0
129	20230922	165700	287707740	4980	4980	4980	4980	0
130	20230922	165600	287707740	4980	4980	4980	4980	0
131	20230922	165500	287707740	4980	4980	4980	4980	0
132	20230922	165400	287707740	4980	4980	4980	4980	0
133	20230922	165300	287707740	4980	4980	4980	4980	0
134	20230922	165200	287707740	4980	4980	4980	4980	0
135	20230922	165100	287707740	4980	4980	4980	4980	0
136	20230922	165000	287707740	4980	4980	4980	4980	0
137	20230922	164900	287707740	4980	4980	4980	4980	0
138	20230922	164800	287707740	4980	4980	4980	4980	0
139	20230922	164700	287707740	4980	4980	4980	4980	0
140	20230922	164600	287707740	4980	4980	4980	4980	0
141	20230922	164500	287707740	4980	4980	4980	4980	0
142	20230922	164400	287707740	4980	4980	4980	4980	0
143	20230922	164300	287707740	4980	4980	4980	4980	0
144	20230922	164200	287707740	4980	4980	4980	4980	0
145	20230922	164100	287707740	4980	4980	4980	4980	0
146	20230922	164000	287707740	4980	4980	4980	4980	0
147	20230922	163900	287707740	4980	4980	4980	4980	0
148	20230922	163800	287707740	4980	4980	4980	4980	0
149	20230922	163700	287707740	4980	4980	4980	4980	0
150	20230922	163600	287707740	4980	4980	4980	4980	0
151	20230922	163500	287707740	4980	4980	4980	4980	0
152	20230922	163400	287707740	4980	4980	4980	4980	2575
153	20230922	163300	287707740	4980	4980	4980	4980	0
154	20230922	163200	287707740	4980	4980	4980	4980	0
155	20230922	163100	287707740	4980	4980	4980	4980	0
156	20230922	163000	287707740	4980	4980	4980	4980	0
157	20230922	162900	287707740	4980	4980	4980	4980	0
158	20230922	162800	287707740	4980	4980	4980	4980	0
159	20230922	162700	287707740	4980	4980	4980	4980	0
160	20230922	162600	287707740	4980	4980	4980	4980	0
161	20230922	162500	287707740	4980	4980	4980	4980	0
162	20230922	162400	287707740	4980	4980	4980	4980	0
163	20230922	162300	287707740	4980	4980	4980	4980	0
164	20230922	162200	287707740	4980	4980	4980	4980	0
165	20230922	162100	287707740	4980	4980	4980	4980	0
166	20230922	162000	287707740	4980	4980	4980	4980	0
167	20230922	161900	287707740	4980	4980	4980	4980	0
168	20230922	161800	287707740	4980	4980	4980	4980	0
169	20230922	161700	287707740	4980	4980	4980	4980	0
170	20230922	161600	287707740	4980	4980	4980	4980	0
171	20230922	161500	287707740	4980	4980	4980	4980	0
172	20230922	161400	287707740	4980	4980	4980	4980	0
173	20230922	161300	287707740	4980	4980	4980	4980	0
174	20230922	161200	287707740	4980	4980	4980	4980	0
175	20230922	161100	287707740	4980	4980	4980	4980	0
176	20230922	161000	287707740	4980	4980	4980	4980	0
177	20230922	160900	287707740	4980	4980	4980	4980	0
178	20230922	160800	287707740	4980	4980	4980	4980	0
179	20230922	160700	287707740	4980	4980	4980	4980	0
180	20230922	160600	287707740	4980	4980	4980	4980	0
181	20230922	160500	287707740	4980	4980	4980	4980	0
182	20230922	160400	287707740	4980	4980	4980	4980	2575
183	20230922	160300	287707740	4980	4980	4980	4980	0
184	20230922	160200	287707740	4980	4980	4980	4980	0
185	20230922	160100	287707740	4980	4980	4980	4980	0
186	20230922	160000	287707740	4980	4980	4980	4980	0
187	20230922	155900	287707740	4980	4980	4980	4980	0
188	20230922	155800	287707740	4980	4980	4980	4980	0
189	20230922	155700	287707740	4980	4980	4980	4980	0
190	20230922	155600	287707740	4980	4980	4980	4980	0
191	20230922	155500	287707740	4980	4980	4980	4980	0
192	20230922	155400	287707740	4980	4980	4980	4980	0
193	20230922	155300	287707740	4980	4980	4980	4980	0
194	20230922	155200	287707740	4980	4980	4980	4980	0
195	20230922	155100	287707740	4980	4980	4980	4980	0
196	20230922	155000	287707740	4980	4980	4980	4980	0
197	20230922	154900	287707740	4980	4980	4980	4980	0
198	20230922	154800	287707740	4980	4980	4980	4980	0
199	20230922	154700	287707740	4980	4980	4980	4980	0
200	20230922	154600	287707740	4980	4980	4980	4980	0
201	20230922	154500	287707740	4980	4980	4980	4980	0
202	20230922	154400	287707740	4980	4980	4980	4980	0
203	20230922	154300	287707740	4980	4980	4980	4980	0
204	20230922	154200	287707740	4980	4980	4980	4980	0
205	20230922	154100	287707740	4980	4980	4980	4980	0
206	20230922	154000	287707740	4980	4980	4980	4980	0
207	20230922	153900	287707740	4980	4980	4980	4980	0
208	20230922	153800	287707740	4980	4980	4980	4980	0
209	20230922	153700	287707740	4980	4980	4980	4980	0
210	20230922	153600	287707740	4980	4980	4980	4980	0
211	20230922	153500	287707740	4980	4980	4980	4980	0
212	20230922	153400	287707740	4980	4980	4980	4980	2575
213	20230922	153300	287707740	4980	4980	4980	4980	0
214	20230922	153200	287707740	4980	4980	4980	4980	0
215	20230922	153100	287707740	4980	4980	4980	4980	0
216	20230922	153000	287707740	4980	4980	4980	4980	2575
217	20230922	152900	274884240	4980	4980	4980	4980	0
218	20230922	152800	274884240	4980	4980	4980	4980	0
219	20230922	152700	274884240	4980	4980	4980	4980	0
220	20230922	152600	274884240	4980	4980	4980	4980	0
221	20230922	152500	274884240	4980	4980	4980	4980	0
222	20230922	152400	274884240	4980	4980	4980	4980	0
223	20230922	152300	274884240	4980	4980	4980	4980	0
224	20230922	152200	274884240	4980	4980	4980	4980	0
225	20230922	152100	274884240	4980	4980	4980	4980	0
226	20230922	152000	274884240	4980	4980	4980	4980	0
227	20230922	151900	274884240	4980	4985	4995	4980	2239
228	20230922	151800	263731870	4985	5000	5010	4980	1808
229	20230922	151700	254706455	4980	5020	5020	4980	4515
230	20230922	151600	232151565	5040	5010	5040	5010	2
231	20230922	151500	232141515	5010	5040	5040	5000	1817
232	20230922	151400	223044705	5040	5040	5040	5040	1
233	20230922	151300	223039665	5050	5050	5050	5050	23
234	20230922	151200	222923515	5040	5050	5050	5040	6
235	20230922	151100	222893225	5050	5050	5050	5050	1
236	20230922	151000	222888175	5030	5030	5030	5030	10
237	20230922	150900	222837875	5030	5040	5040	5030	15
238	20230922	150800	222762405	5050	5050	5050	5050	0
239	20230922	150700	222762405	5050	5050	5050	5050	2
240	20230922	150600	222752305	5050	5050	5050	5050	4
241	20230922	150500	222732105	5050	5050	5050	5050	0
242	20230922	150400	222732105	5050	5050	5050	5050	0
243	20230922	150300	222732105	5050	5050	5050	5050	4
244	20230922	150200	222711905	5050	5050	5050	5050	500
245	20230922	150100	220186905	5030	5030	5030	5030	0
246	20230922	150000	220186905	5030	5030	5030	5030	111
247	20230922	145900	219628575	5030	5010	5070	4995	811
248	20230922	145800	215558380	5020	5020	5020	5020	0
249	20230922	145700	215558380	5020	5020	5020	5020	1
250	20230922	145600	215553360	5000	5000	5000	5000	0
251	20230922	145500	215553360	5000	5030	5030	4995	504
252	20230922	145400	213034710	5030	5030	5030	5030	5
253	20230922	145300	213009560	5030	5030	5030	5030	20
254	20230922	145200	212908960	5020	5020	5020	5020	35
255	20230922	145100	212733260	5020	5030	5030	5020	180
256	20230922	145000	211828660	5030	5030	5030	5030	0
257	20230922	144900	211828660	5030	5030	5030	5030	0
258	20230922	144800	211828660	5030	5030	5030	5030	630
259	20230922	144700	208659760	5030	5030	5030	5030	1
260	20230922	144600	208654730	5030	5020	5030	4995	694
261	20230922	144500	205184140	5000	5030	5030	5000	5001
262	20230922	144400	180128480	5030	5030	5030	5030	4
263	20230922	144300	180108360	5030	5030	5030	5030	19
264	20230922	144200	180012790	5030	5040	5040	5030	479
265	20230922	144100	177599700	5040	5040	5040	5040	60
266	20230922	144000	177297300	5040	5040	5040	5040	0
267	20230922	143900	177297300	5040	5040	5040	5040	212
268	20230922	143800	176228820	5050	5050	5050	5050	0
269	20230922	143700	176228820	5050	5030	5050	5020	467
270	20230922	143600	173883550	5030	5060	5060	5030	484
271	20230922	143500	171448970	5070	5070	5070	5070	1
272	20230922	143400	171443900	5060	5040	5060	5010	3021
273	20230922	143300	156266490	5040	5050	5050	5040	115
274	20230922	143200	155685940	5060	5060	5060	5060	12
275	20230922	143100	155625220	5070	5070	5070	5070	0
276	20230922	143000	155625220	5070	5080	5080	5030	1637
277	20230922	142900	147367580	5100	5100	5100	5100	15
278	20230922	142800	147291080	5100	5100	5100	5100	20
279	20230922	142700	147189080	5100	5080	5100	5050	502
280	20230922	142600	144649140	5110	5110	5110	5110	0
281	20230922	142500	144649140	5110	5070	5110	5070	142
282	20230922	142400	143928920	5070	5070	5070	5070	434
283	20230922	142300	141728540	5070	5100	5100	5070	419
284	20230922	142200	139597500	5100	5100	5100	5100	1
285	20230922	142100	139592400	5110	5110	5110	5110	0
286	20230922	142000	139592400	5110	5110	5110	5110	0
287	20230922	141900	139592400	5110	5110	5110	5110	0
288	20230922	141800	139592400	5110	5080	5110	5080	234
289	20230922	141700	138403350	5100	5100	5100	5100	0
290	20230922	141600	138403350	5100	5110	5110	5100	101
291	20230922	141500	137888240	5080	5080	5080	5080	10
292	20230922	141400	137837440	5060	5100	5100	5060	500
293	20230922	141300	135300840	5090	5090	5090	5090	0
294	20230922	141200	135300840	5090	5090	5090	5090	0
295	20230922	141100	135300840	5090	5090	5090	5090	10
296	20230922	141000	135249940	5080	5110	5110	5080	814
297	20230922	140900	131104060	5110	5100	5120	5100	1335
298	20230922	140800	124293270	5110	5130	5130	5110	594
299	20230922	140700	121257910	5110	5130	5130	5110	2828
300	20230922	140600	106805850	5120	5120	5120	5120	448
301	20230922	140500	104512090	5130	5130	5130	5130	10
302	20230922	140400	104460790	5130	5130	5130	5130	1
303	20230922	140300	104455660	5130	5130	5130	5130	1
304	20230922	140200	104450530	5130	5130	5130	5130	0
305	20230922	140100	104450530	5130	5130	5130	5130	0
306	20230922	140000	104450530	5130	5130	5130	5130	4
307	20230922	135900	104430010	5130	5130	5130	5130	0
308	20230922	135800	104430010	5130	5130	5130	5130	0
309	20230922	135700	104430010	5130	5130	5130	5130	2
310	20230922	135600	104419750	5120	5120	5120	5120	0
311	20230922	135500	104419750	5120	5120	5120	5120	1
312	20230922	135400	104414630	5130	5130	5130	5130	31
313	20230922	135300	104255600	5120	5120	5120	5120	0
314	20230922	135200	104255600	5120	5120	5120	5120	10
315	20230922	135100	104204400	5130	5130	5130	5130	51
316	20230922	135000	103942770	5120	5130	5130	5120	230
317	20230922	134900	102763170	5130	5130	5130	5130	70
318	20230922	134800	102404070	5130	5130	5130	5130	0
319	20230922	134700	102404070	5130	5120	5130	5120	33
320	20230922	134600	102235100	5120	5120	5120	5120	0
321	20230922	134500	102235100	5120	5120	5120	5120	0
322	20230922	134400	102235100	5120	5120	5120	5120	0
323	20230922	134300	102235100	5120	5120	5120	5120	0
324	20230922	134200	102235100	5120	5120	5120	5120	47
325	20230922	134100	101994460	5130	5130	5130	5130	11
326	20230922	134000	101938030	5130	5130	5130	5130	0
327	20230922	133900	101938030	5130	5130	5130	5130	0
328	20230922	133800	101938030	5130	5130	5130	5130	1
329	20230922	133700	101932900	5120	5120	5120	5120	0
330	20230922	133600	101932900	5120	5110	5120	5110	336
331	20230922	133500	100213770	5120	5130	5130	5120	202
332	20230922	133400	99179520	5130	5130	5130	5130	0
333	20230922	133300	99179520	5130	5130	5130	5130	1
334	20230922	133200	99174390	5120	5130	5130	5120	589
335	20230922	133100	96158700	5130	5130	5130	5130	3
336	20230922	133000	96143310	5130	5120	5130	5120	3
337	20230922	132900	96127930	5130	5130	5130	5130	0
338	20230922	132800	96127930	5130	5120	5130	5120	301
339	20230922	132700	94586800	5130	5130	5130	5130	1
340	20230922	132600	94581670	5130	5130	5130	5130	5
341	20230922	132500	94556020	5130	5130	5130	5130	5
342	20230922	132400	94530370	5130	5130	5130	5130	10
343	20230922	132300	94479070	5120	5140	5140	5120	187
344	20230922	132200	93520830	5150	5150	5150	5150	1
345	20230922	132100	93515680	5140	5140	5140	5140	0
346	20230922	132000	93515680	5140	5140	5140	5140	1
347	20230922	131900	93510540	5150	5150	5150	5140	4
348	20230922	131800	93489960	5150	5140	5150	5140	5
349	20230922	131700	93464250	5140	5160	5160	5140	125
350	20230922	131600	92821030	5160	5160	5160	5160	1
351	20230922	131500	92815870	5160	5160	5160	5160	0
352	20230922	131400	92815870	5160	5160	5160	5160	0
353	20230922	131300	92815870	5160	5160	5160	5160	1
354	20230922	131200	92810710	5160	5160	5160	5160	0
355	20230922	131100	92810710	5160	5160	5160	5160	10
356	20230922	131000	92759110	5160	5160	5160	5160	0
357	20230922	130900	92759110	5160	5160	5160	5160	0
358	20230922	130800	92759110	5160	5160	5160	5160	0
359	20230922	130700	92759110	5160	5160	5160	5160	0
360	20230922	130600	92759110	5160	5160	5160	5160	0
361	20230922	130500	92759110	5160	5160	5160	5160	2
362	20230922	130400	92748790	5160	5160	5160	5160	0
363	20230922	130300	92748790	5160	5160	5160	5160	0
364	20230922	130200	92748790	5160	5160	5160	5160	0
365	20230922	130100	92748790	5160	5160	5160	5160	1
366	20230922	130000	92743630	5160	5130	5160	5120	801
367	20230922	125900	88642270	5160	5160	5160	5160	0
368	20230922	125800	88642270	5160	5140	5160	5120	124
369	20230922	125700	88006460	5160	5150	5160	5150	97
370	20230922	125600	87506900	5160	5150	5160	5130	541
371	20230922	125500	84724450	5150	5150	5150	5150	0
372	20230922	125400	84724450	5150	5150	5150	5150	0
373	20230922	125300	84724450	5150	5150	5150	5150	0
374	20230922	125200	84724450	5150	5150	5150	5150	14
375	20230922	125100	84652350	5160	5160	5160	5160	0
376	20230922	125000	84652350	5160	5160	5160	5160	0
377	20230922	124900	84652350	5160	5160	5160	5160	0
378	20230922	124800	84652350	5160	5160	5160	5160	0
379	20230922	124700	84652350	5160	5160	5160	5160	0
380	20230922	124600	84652350	5160	5140	5160	5140	3
381	20230922	124500	84636890	5160	5160	5160	5160	0
382	20230922	124400	84636890	5160	5160	5160	5160	0
383	20230922	124300	84636890	5160	5150	5160	5150	105
384	20230922	124200	84096110	5150	5150	5150	5150	0
385	20230922	124100	84096110	5150	5150	5150	5150	0
386	20230922	124000	84096110	5150	5150	5150	5150	0
387	20230922	123900	84096110	5150	5150	5150	5150	0
388	20230922	123800	84096110	5150	5150	5150	5150	1
389	20230922	123700	84090960	5150	5150	5150	5150	20
390	20230922	123600	83987960	5160	5160	5160	5160	0
391	20230922	123500	83987960	5160	5160	5160	5160	8
392	20230922	123400	83946680	5150	5160	5160	5150	14
393	20230922	123300	83874480	5160	5160	5160	5160	0
394	20230922	123200	83874480	5160	5160	5160	5160	0
395	20230922	123100	83874480	5160	5160	5160	5160	0
396	20230922	123000	83874480	5160	5160	5160	5160	0
397	20230922	122900	83874480	5160	5160	5160	5160	0
398	20230922	122800	83874480	5160	5160	5160	5160	0
399	20230922	122700	83874480	5160	5160	5160	5160	0
400	20230922	122600	83874480	5160	5160	5160	5160	0
401	20230922	122500	83874480	5160	5160	5160	5160	0
402	20230922	122400	83874480	5160	5160	5160	5160	0
403	20230922	122300	83874480	5160	5160	5160	5160	0
404	20230922	122200	83874480	5160	5160	5160	5160	0
405	20230922	122100	83874480	5160	5150	5160	5150	302
406	20230922	122000	82319170	5150	5150	5150	5150	2
407	20230922	121900	82308870	5150	5150	5150	5150	97
408	20230922	121800	81809320	5160	5160	5160	5160	0
409	20230922	121700	81809320	5160	5160	5160	5160	1
410	20230922	121600	81804160	5160	5160	5160	5160	0
411	20230922	121500	81804160	5160	5160	5160	5160	1
412	20230922	121400	81799000	5150	5160	5160	5150	21
413	20230922	121300	81690840	5160	5160	5160	5160	0
414	20230922	121200	81690840	5160	5160	5160	5160	0
415	20230922	121100	81690840	5160	5130	5160	5130	573
416	20230922	121000	78747320	5130	5130	5130	5130	0
417	20230922	120900	78747320	5130	5130	5130	5130	1
418	20230922	120800	78742190	5130	5130	5130	5130	0
419	20230922	120700	78742190	5130	5130	5130	5130	0
420	20230922	120600	78742190	5130	5130	5130	5130	587
421	20230922	120500	75730880	5140	5140	5140	5140	0
422	20230922	120400	75730880	5140	5140	5140	5140	181
423	20230922	120300	74800540	5160	5160	5160	5160	0
424	20230922	120200	74800540	5160	5160	5160	5160	0
425	20230922	120100	74800540	5160	5160	5160	5160	0
426	20230922	120000	74800540	5160	5160	5160	5160	0
427	20230922	115900	74800540	5160	5160	5160	5160	0
428	20230922	115800	74800540	5160	5160	5160	5160	0
429	20230922	115700	74800540	5160	5160	5160	5160	5
430	20230922	115600	74774740	5160	5160	5160	5160	5
431	20230922	115500	74748940	5160	5150	5160	5150	157
432	20230922	115400	73940380	5160	5160	5160	5160	0
433	20230922	115300	73940380	5160	5160	5160	5160	0
434	20230922	115200	73940380	5160	5160	5160	5160	0
435	20230922	115100	73940380	5160	5160	5160	5160	0
436	20230922	115000	73940380	5160	5160	5160	5160	1
437	20230922	114900	73935220	5160	5160	5160	5160	0
438	20230922	114800	73935220	5160	5160	5160	5160	0
439	20230922	114700	73935220	5160	5160	5160	5160	10
440	20230922	114600	73883620	5160	5160	5160	5160	5
441	20230922	114500	73857820	5160	5160	5160	5160	0
442	20230922	114400	73857820	5160	5160	5160	5160	0
443	20230922	114300	73857820	5160	5160	5160	5160	0
444	20230922	114200	73857820	5160	5160	5160	5160	1
445	20230922	114100	73852660	5160	5160	5160	5160	0
446	20230922	114000	73852660	5160	5160	5160	5160	0
447	20230922	113900	73852660	5160	5160	5160	5160	0
448	20230922	113800	73852660	5160	5160	5160	5160	0
449	20230922	113700	73852660	5160	5160	5160	5160	0
450	20230922	113600	73852660	5160	5160	5160	5160	0
451	20230922	113500	73852660	5160	5160	5160	5160	94
452	20230922	113400	73367620	5160	5160	5160	5160	0
453	20230922	113300	73367620	5160	5160	5160	5160	0
454	20230922	113200	73367620	5160	5160	5160	5160	100
455	20230922	113100	72851620	5150	5150	5150	5150	1
456	20230922	113000	72846470	5150	5160	5160	5150	63
457	20230922	112900	72521430	5160	5160	5160	5160	0
458	20230922	112800	72521430	5160	5160	5160	5160	0
459	20230922	112700	72521430	5160	5160	5160	5160	0
460	20230922	112600	72521430	5160	5160	5160	5160	2
461	20230922	112500	72511110	5160	5160	5160	5160	0
462	20230922	112400	72511110	5160	5160	5160	5160	0
463	20230922	112300	72511110	5160	5160	5160	5160	0
464	20230922	112200	72511110	5160	5160	5160	5160	0
465	20230922	112100	72511110	5160	5160	5160	5160	0
466	20230922	112000	72511110	5160	5160	5160	5160	0
467	20230922	111900	72511110	5160	5160	5160	5160	0
468	20230922	111800	72511110	5160	5160	5160	5160	0
469	20230922	111700	72511110	5160	5160	5160	5160	10
470	20230922	111600	72459510	5160	5160	5160	5160	14
471	20230922	111500	72387270	5160	5150	5160	5150	41
472	20230922	111400	72175860	5160	5160	5160	5160	76
473	20230922	111300	71783700	5160	5160	5160	5160	0
474	20230922	111200	71783700	5160	5160	5160	5160	0
475	20230922	111100	71783700	5160	5160	5160	5160	0
476	20230922	111000	71783700	5160	5160	5160	5160	0
477	20230922	110900	71783700	5160	5160	5160	5160	0
478	20230922	110800	71783700	5160	5160	5160	5160	20
479	20230922	110700	71680500	5160	5160	5160	5160	11
480	20230922	110600	71623740	5160	5160	5160	5160	0
481	20230922	110500	71623740	5160	5160	5160	5160	1
482	20230922	110400	71618580	5160	5160	5160	5160	61
483	20230922	110300	71303820	5160	5160	5160	5160	0
484	20230922	110200	71303820	5160	5160	5160	5160	0
485	20230922	110100	71303820	5160	5160	5160	5160	0
486	20230922	110000	71303820	5160	5160	5160	5160	1
487	20230922	105900	71298660	5160	5160	5160	5160	0
488	20230922	105800	71298660	5160	5160	5160	5160	0
489	20230922	105700	71298660	5160	5160	5160	5160	1
490	20230922	105600	71293500	5130	5130	5130	5130	0
491	20230922	105500	71293500	5130	5130	5130	5130	1
492	20230922	105400	71288370	5160	5160	5160	5160	1
493	20230922	105300	71283210	5160	5160	5160	5160	18
494	20230922	105200	71190330	5160	5160	5160	5120	4454
495	20230922	105100	48369990	5170	5170	5170	5170	0
496	20230922	105000	48369990	5170	5170	5170	5170	0
497	20230922	104900	48369990	5170	5170	5170	5170	0
498	20230922	104800	48369990	5170	5170	5170	5170	1
499	20230922	104700	48364820	5170	5170	5170	5170	11
500	20230922	104600	48307950	5170	5170	5170	5170	18
501	20230922	104500	48214890	5170	5150	5170	5150	40
502	20230922	104400	48008870	5150	5150	5150	5150	0
503	20230922	104300	48008870	5150	5150	5150	5150	973
504	20230922	104200	42997920	5140	5140	5140	5140	0
505	20230922	104100	42997920	5140	5140	5140	5140	5
506	20230922	104000	42972220	5140	5130	5150	5130	79
507	20230922	103900	42566150	5140	5140	5140	5140	0
508	20230922	103800	42566150	5140	5140	5140	5140	1
509	20230922	103700	42561010	5140	5140	5140	5140	10
510	20230922	103600	42509610	5130	5130	5130	5130	0
511	20230922	103500	42509610	5130	5140	5140	5130	26
512	20230922	103400	42376020	5140	5140	5140	5140	154
513	20230922	103300	41584460	5150	5150	5150	5150	0
514	20230922	103200	41584460	5150	5150	5150	5150	10
515	20230922	103100	41532960	5150	5150	5150	5150	0
516	20230922	103000	41532960	5150	5150	5150	5150	0
517	20230922	102900	41532960	5150	5150	5150	5150	0
518	20230922	102800	41532960	5150	5150	5150	5150	5
519	20230922	102700	41507210	5150	5150	5150	5150	0
520	20230922	102600	41507210	5150	5150	5150	5150	0
521	20230922	102500	41507210	5150	5150	5150	5150	1
522	20230922	102400	41502060	5150	5150	5150	5150	0
523	20230922	102300	41502060	5150	5150	5150	5150	0
524	20230922	102200	41502060	5150	5150	5150	5150	0
525	20230922	102100	41502060	5150	5160	5160	5150	21
526	20230922	102000	41393900	5120	5120	5120	5120	0
527	20230922	101900	41393900	5120	5130	5130	5120	279
528	20230922	101800	39963560	5170	5170	5170	5170	3
529	20230922	101700	39948050	5170	5170	5170	5170	0
530	20230922	101600	39948050	5170	5150	5170	5150	194
531	20230922	101500	38948630	5130	5130	5130	5130	0
532	20230922	101400	38948630	5130	5130	5130	5130	0
533	20230922	101300	38948630	5130	5130	5130	5130	0
534	20230922	101200	38948630	5130	5130	5130	5130	1
535	20230922	101100	38943500	5130	5130	5130	5130	144
536	20230922	101000	38204780	5150	5150	5150	5150	0
537	20230922	100900	38204780	5150	5150	5150	5150	4
538	20230922	100800	38184180	5150	5140	5150	5140	24
539	20230922	100700	38060620	5140	5140	5140	5140	7
540	20230922	100600	38024640	5150	5150	5150	5150	41
541	20230922	100500	37813490	5130	5130	5130	5130	14
542	20230922	100400	37741670	5130	5130	5130	5130	0
543	20230922	100300	37741670	5130	5130	5130	5130	510
544	20230922	100200	35125370	5130	5130	5130	5130	1278
545	20230922	100100	28569230	5140	5140	5140	5140	21
546	20230922	100000	28461290	5150	5150	5150	5150	0
547	20230922	095900	28461290	5150	5150	5150	5150	14
548	20230922	095800	28389190	5150	5150	5150	5150	6
549	20230922	095700	28358290	5150	5150	5150	5150	65
550	20230922	095600	28023540	5160	5160	5160	5160	0
551	20230922	095500	28023540	5160	5160	5160	5160	20
552	20230922	095400	27920340	5170	5170	5170	5170	1
553	20230922	095300	27915170	5170	5170	5170	5170	1
554	20230922	095200	27910000	5150	5150	5150	5150	0
555	20230922	095100	27910000	5150	5170	5170	5150	101
556	20230922	095000	27389830	5170	5170	5170	5140	152
557	20230922	094900	26606490	5140	5150	5150	5140	50
558	20230922	094800	26349150	5170	5170	5170	5170	1
559	20230922	094700	26343980	5170	5170	5170	5170	1
560	20230922	094600	26338810	5160	5150	5170	5150	524
561	20230922	094500	23640020	5150	5160	5160	5150	131
562	20230922	094400	22964970	5170	5170	5170	5170	5
563	20230922	094300	22939120	5170	5170	5170	5170	0
564	20230922	094200	22939120	5170	5170	5170	5170	0
565	20230922	094100	22939120	5170	5170	5170	5170	2
566	20230922	094000	22928780	5170	5170	5170	5170	0
567	20230922	093900	22928780	5170	5170	5170	5170	0
568	20230922	093800	22928780	5170	5170	5170	5170	5
569	20230922	093700	22902930	5170	5170	5170	5170	5
570	20230922	093600	22877080	5170	5170	5170	5170	0
571	20230922	093500	22877080	5170	5170	5170	5170	12
572	20230922	093400	22815040	5170	5170	5170	5170	2
573	20230922	093300	22804700	5170	5170	5170	5170	2
574	20230922	093200	22794360	5170	5160	5170	5160	3
575	20230922	093100	22778870	5160	5160	5160	5160	8
576	20230922	093000	22737590	5160	5160	5160	5160	3
577	20230922	092900	22722110	5170	5170	5170	5170	0
578	20230922	092800	22722110	5170	5160	5170	5160	3
579	20230922	092700	22706620	5170	5170	5170	5170	0
580	20230922	092600	22706620	5170	5170	5170	5160	123
581	20230922	092500	22071730	5170	5170	5170	5170	2
582	20230922	092400	22061390	5170	5170	5170	5170	0
583	20230922	092300	22061390	5170	5170	5170	5170	1
584	20230922	092200	22056220	5160	5170	5170	5160	220
585	20230922	092100	20919020	5170	5170	5170	5170	0
586	20230922	092000	20919020	5170	5160	5170	5160	142
587	20230922	091900	20186290	5160	5150	5160	5150	58
588	20230922	091800	19887540	5150	5150	5150	5150	10
589	20230922	091700	19836040	5160	5160	5160	5160	1
590	20230922	091600	19830880	5160	5160	5160	5160	110
591	20230922	091500	19263280	5160	5160	5160	5160	5
592	20230922	091400	19237480	5160	5160	5160	5160	0
593	20230922	091300	19237480	5160	5130	5160	5110	221
594	20230922	091200	18105760	5160	5160	5160	5160	20
595	20230922	091100	18002560	5160	5160	5160	5160	1
596	20230922	091000	17997400	5130	5130	5130	5130	107
597	20230922	090900	17448490	5150	5150	5150	5150	20
598	20230922	090800	17345490	5160	5160	5160	5150	28
599	20230922	090700	17201250	5160	5160	5160	5160	1
600	20230922	090600	17196090	5160	5160	5160	5160	50
601	20230922	090500	16938090	5160	5160	5160	5160	0
602	20230922	090400	16938090	5160	5150	5160	5130	91
603	20230922	090300	16469730	5150	5170	5170	5150	108
604	20230922	090200	15913410	5170	5170	5170	5170	2
605	20230922	090100	15903070	5210	5210	5210	5210	20
606	20230922	090000	15798870	5120	5120	5150	5120	3082