KissMeData/093380/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194200	27886665	3985	3985	3985	3985	1175
3	20230919	194100	27886665	3985	3985	3985	3985	0
4	20230919	194000	27886665	3985	3985	3985	3985	0
5	20230919	193900	27886665	3985	3985	3985	3985	0
6	20230919	193800	27886665	3985	3985	3985	3985	0
7	20230919	193700	27886665	3985	3985	3985	3985	0
8	20230919	193600	27886665	3985	3985	3985	3985	0
9	20230919	193500	27886665	3985	3985	3985	3985	0
10	20230919	193400	27886665	3985	3985	3985	3985	0
11	20230919	193300	27886665	3985	3985	3985	3985	0
12	20230919	193200	27886665	3985	3985	3985	3985	0
13	20230919	193100	27886665	3985	3985	3985	3985	0
14	20230919	193000	27886665	3985	3985	3985	3985	0
15	20230919	192900	27886665	3985	3985	3985	3985	0
16	20230919	192800	27886665	3985	3985	3985	3985	0
17	20230919	192700	27886665	3985	3985	3985	3985	0
18	20230919	192600	27886665	3985	3985	3985	3985	0
19	20230919	192500	27886665	3985	3985	3985	3985	0
20	20230919	192400	27886665	3985	3985	3985	3985	0
21	20230919	192300	27886665	3985	3985	3985	3985	0
22	20230919	192200	27886665	3985	3985	3985	3985	0
23	20230919	192100	27886665	3985	3985	3985	3985	0
24	20230919	192000	27886665	3985	3985	3985	3985	0
25	20230919	191900	27886665	3985	3985	3985	3985	0
26	20230919	191800	27886665	3985	3985	3985	3985	0
27	20230919	191700	27886665	3985	3985	3985	3985	0
28	20230919	191600	27886665	3985	3985	3985	3985	0
29	20230919	191500	27886665	3985	3985	3985	3985	0
30	20230919	191400	27886665	3985	3985	3985	3985	0
31	20230919	191300	27886665	3985	3985	3985	3985	0
32	20230919	191200	27886665	3985	3985	3985	3985	1175
33	20230919	191100	27886665	3985	3985	3985	3985	0
34	20230919	191000	27886665	3985	3985	3985	3985	0
35	20230919	190900	27886665	3985	3985	3985	3985	0
36	20230919	190800	27886665	3985	3985	3985	3985	0
37	20230919	190700	27886665	3985	3985	3985	3985	0
38	20230919	190600	27886665	3985	3985	3985	3985	0
39	20230919	190500	27886665	3985	3985	3985	3985	0
40	20230919	190400	27886665	3985	3985	3985	3985	0
41	20230919	190300	27886665	3985	3985	3985	3985	0
42	20230919	190200	27886665	3985	3985	3985	3985	0
43	20230919	190100	27886665	3985	3985	3985	3985	0
44	20230919	190000	27886665	3985	3985	3985	3985	0
45	20230919	185900	27886665	3985	3985	3985	3985	0
46	20230919	185800	27886665	3985	3985	3985	3985	0
47	20230919	185700	27886665	3985	3985	3985	3985	0
48	20230919	185600	27886665	3985	3985	3985	3985	0
49	20230919	185500	27886665	3985	3985	3985	3985	0
50	20230919	185400	27886665	3985	3985	3985	3985	0
51	20230919	185300	27886665	3985	3985	3985	3985	0
52	20230919	185200	27886665	3985	3985	3985	3985	0
53	20230919	185100	27886665	3985	3985	3985	3985	0
54	20230919	185000	27886665	3985	3985	3985	3985	0
55	20230919	184900	27886665	3985	3985	3985	3985	0
56	20230919	184800	27886665	3985	3985	3985	3985	0
57	20230919	184700	27886665	3985	3985	3985	3985	0
58	20230919	184600	27886665	3985	3985	3985	3985	0
59	20230919	184500	27886665	3985	3985	3985	3985	0
60	20230919	184400	27886665	3985	3985	3985	3985	0
61	20230919	184300	27886665	3985	3985	3985	3985	0
62	20230919	184200	27886665	3985	3985	3985	3985	1175
63	20230919	184100	27886665	3985	3985	3985	3985	0
64	20230919	184000	27886665	3985	3985	3985	3985	0
65	20230919	183900	27886665	3985	3985	3985	3985	0
66	20230919	183800	27886665	3985	3985	3985	3985	0
67	20230919	183700	27886665	3985	3985	3985	3985	0
68	20230919	183600	27886665	3985	3985	3985	3985	0
69	20230919	183500	27886665	3985	3985	3985	3985	0
70	20230919	183400	27886665	3985	3985	3985	3985	0
71	20230919	183300	27886665	3985	3985	3985	3985	0
72	20230919	183200	27886665	3985	3985	3985	3985	0
73	20230919	183100	27886665	3985	3985	3985	3985	0
74	20230919	183000	27886665	3985	3985	3985	3985	0
75	20230919	182900	27886665	3985	3985	3985	3985	0
76	20230919	182800	27886665	3985	3985	3985	3985	0
77	20230919	182700	27886665	3985	3985	3985	3985	0
78	20230919	182600	27886665	3985	3985	3985	3985	0
79	20230919	182500	27886665	3985	3985	3985	3985	0
80	20230919	182400	27886665	3985	3985	3985	3985	0
81	20230919	182300	27886665	3985	3985	3985	3985	0
82	20230919	182200	27886665	3985	3985	3985	3985	0
83	20230919	182100	27886665	3985	3985	3985	3985	0
84	20230919	182000	27886665	3985	3985	3985	3985	0
85	20230919	181900	27886665	3985	3985	3985	3985	0
86	20230919	181800	27886665	3985	3985	3985	3985	0
87	20230919	181700	27886665	3985	3985	3985	3985	0
88	20230919	181600	27886665	3985	3985	3985	3985	0
89	20230919	181500	27886665	3985	3985	3985	3985	0
90	20230919	181400	27886665	3985	3985	3985	3985	0
91	20230919	181300	27886665	3985	3985	3985	3985	0
92	20230919	181200	27886665	3985	3985	3985	3985	1175
93	20230919	181100	27886665	3985	3985	3985	3985	0
94	20230919	181000	27886665	3985	3985	3985	3985	0
95	20230919	180900	27886665	3985	3985	3985	3985	0
96	20230919	180800	27886665	3985	3985	3985	3985	0
97	20230919	180700	27886665	3985	3985	3985	3985	0
98	20230919	180600	27886665	3985	3985	3985	3985	0
99	20230919	180500	27886665	3985	3985	3985	3985	0
100	20230919	180400	27886665	3985	3985	3985	3985	0
101	20230919	180300	27886665	3985	3985	3985	3985	0
102	20230919	180200	27886665	3985	3985	3985	3985	0
103	20230919	180100	27886665	3985	3985	3985	3985	0
104	20230919	180000	27886665	3985	3985	3985	3985	0
105	20230919	175900	27886665	3985	3985	3985	3985	0
106	20230919	175800	27886665	3985	3985	3985	3985	0
107	20230919	175700	27886665	3985	3985	3985	3985	0
108	20230919	175600	27886665	3985	3985	3985	3985	0
109	20230919	175500	27886665	3985	3985	3985	3985	0
110	20230919	175400	27886665	3985	3985	3985	3985	0
111	20230919	175300	27886665	3985	3985	3985	3985	0
112	20230919	175200	27886665	3985	3985	3985	3985	0
113	20230919	175100	27886665	3985	3985	3985	3985	0
114	20230919	175000	27886665	3985	3985	3985	3985	0
115	20230919	174900	27886665	3985	3985	3985	3985	0
116	20230919	174800	27886665	3985	3985	3985	3985	0
117	20230919	174700	27886665	3985	3985	3985	3985	0
118	20230919	174600	27886665	3985	3985	3985	3985	0
119	20230919	174500	27886665	3985	3985	3985	3985	0
120	20230919	174400	27886665	3985	3985	3985	3985	0
121	20230919	174300	27886665	3985	3985	3985	3985	0
122	20230919	174200	27886665	3985	3985	3985	3985	1175
123	20230919	174100	27886665	3985	3985	3985	3985	0
124	20230919	174000	27886665	3985	3985	3985	3985	0
125	20230919	173900	27886665	3985	3985	3985	3985	0
126	20230919	173800	27886665	3985	3985	3985	3985	0
127	20230919	173700	27886665	3985	3985	3985	3985	0
128	20230919	173600	27886665	3985	3985	3985	3985	0
129	20230919	173500	27886665	3985	3985	3985	3985	0
130	20230919	173400	27886665	3985	3985	3985	3985	0
131	20230919	173300	27886665	3985	3985	3985	3985	0
132	20230919	173200	27886665	3985	3985	3985	3985	0
133	20230919	173100	27886665	3985	3985	3985	3985	0
134	20230919	173000	27886665	3985	3985	3985	3985	0
135	20230919	172900	27886665	3985	3985	3985	3985	0
136	20230919	172800	27886665	3985	3985	3985	3985	0
137	20230919	172700	27886665	3985	3985	3985	3985	0
138	20230919	172600	27886665	3985	3985	3985	3985	0
139	20230919	172500	27886665	3985	3985	3985	3985	0
140	20230919	172400	27886665	3985	3985	3985	3985	0
141	20230919	172300	27886665	3985	3985	3985	3985	0
142	20230919	172200	27886665	3985	3985	3985	3985	0
143	20230919	172100	27886665	3985	3985	3985	3985	0
144	20230919	172000	27886665	3985	3985	3985	3985	0
145	20230919	171900	27886665	3985	3985	3985	3985	0
146	20230919	171800	27886665	3985	3985	3985	3985	0
147	20230919	171700	27886665	3985	3985	3985	3985	0
148	20230919	171600	27886665	3985	3985	3985	3985	0
149	20230919	171500	27886665	3985	3985	3985	3985	0
150	20230919	171400	27886665	3985	3985	3985	3985	0
151	20230919	171300	27886665	3985	3985	3985	3985	0
152	20230919	171200	27886665	3985	3985	3985	3985	1175
153	20230919	171100	27886665	3985	3985	3985	3985	0
154	20230919	171000	27886665	3985	3985	3985	3985	0
155	20230919	170900	27886665	3985	3985	3985	3985	0
156	20230919	170800	27886665	3985	3985	3985	3985	0
157	20230919	170700	27886665	3985	3985	3985	3985	0
158	20230919	170600	27886665	3985	3985	3985	3985	0
159	20230919	170500	27886665	3985	3985	3985	3985	0
160	20230919	170400	27886665	3985	3985	3985	3985	0
161	20230919	170300	27886665	3985	3985	3985	3985	0
162	20230919	170200	27886665	3985	3985	3985	3985	0
163	20230919	170100	27886665	3985	3985	3985	3985	0
164	20230919	170000	27886665	3985	3985	3985	3985	0
165	20230919	165900	27886665	3985	3985	3985	3985	0
166	20230919	165800	27886665	3985	3985	3985	3985	0
167	20230919	165700	27886665	3985	3985	3985	3985	0
168	20230919	165600	27886665	3985	3985	3985	3985	0
169	20230919	165500	27886665	3985	3985	3985	3985	0
170	20230919	165400	27886665	3985	3985	3985	3985	0
171	20230919	165300	27886665	3985	3985	3985	3985	0
172	20230919	165200	27886665	3985	3985	3985	3985	0
173	20230919	165100	27886665	3985	3985	3985	3985	0
174	20230919	165000	27886665	3985	3985	3985	3985	0
175	20230919	164900	27886665	3985	3985	3985	3985	0
176	20230919	164800	27886665	3985	3985	3985	3985	0
177	20230919	164700	27886665	3985	3985	3985	3985	0
178	20230919	164600	27886665	3985	3985	3985	3985	0
179	20230919	164500	27886665	3985	3985	3985	3985	0
180	20230919	164400	27886665	3985	3985	3985	3985	0
181	20230919	164300	27886665	3985	3985	3985	3985	0
182	20230919	164200	27886665	3985	3985	3985	3985	1175
183	20230919	164100	27886665	3985	3985	3985	3985	0
184	20230919	164000	27886665	3985	3985	3985	3985	0
185	20230919	163900	27886665	3985	3985	3985	3985	0
186	20230919	163800	27886665	3985	3985	3985	3985	0
187	20230919	163700	27886665	3985	3985	3985	3985	0
188	20230919	163600	27886665	3985	3985	3985	3985	0
189	20230919	163500	27886665	3985	3985	3985	3985	0
190	20230919	163400	27886665	3985	3985	3985	3985	0
191	20230919	163300	27886665	3985	3985	3985	3985	0
192	20230919	163200	27886665	3985	3985	3985	3985	0
193	20230919	163100	27886665	3985	3985	3985	3985	0
194	20230919	163000	27886665	3985	3985	3985	3985	0
195	20230919	162900	27886665	3985	3985	3985	3985	0
196	20230919	162800	27886665	3985	3985	3985	3985	0
197	20230919	162700	27886665	3985	3985	3985	3985	0
198	20230919	162600	27886665	3985	3985	3985	3985	0
199	20230919	162500	27886665	3985	3985	3985	3985	0
200	20230919	162400	27886665	3985	3985	3985	3985	0
201	20230919	162300	27886665	3985	3985	3985	3985	0
202	20230919	162200	27886665	3985	3985	3985	3985	0
203	20230919	162100	27886665	3985	3985	3985	3985	0
204	20230919	162000	27886665	3985	3985	3985	3985	0
205	20230919	161900	27886665	3985	3985	3985	3985	0
206	20230919	161800	27886665	3985	3985	3985	3985	0
207	20230919	161700	27886665	3985	3985	3985	3985	0
208	20230919	161600	27886665	3985	3985	3985	3985	0
209	20230919	161500	27886665	3985	3985	3985	3985	0
210	20230919	161400	27886665	3985	3985	3985	3985	0
211	20230919	161300	27886665	3985	3985	3985	3985	0
212	20230919	161200	27886665	3985	3985	3985	3985	1175
213	20230919	161100	27886665	3985	3985	3985	3985	0
214	20230919	161000	27886665	3985	3985	3985	3985	0
215	20230919	160900	27886665	3985	3985	3985	3985	0
216	20230919	160800	27886665	3985	3985	3985	3985	0
217	20230919	160700	27886665	3985	3985	3985	3985	0
218	20230919	160600	27886665	3985	3985	3985	3985	0
219	20230919	160500	27886665	3985	3985	3985	3985	0
220	20230919	160400	27886665	3985	3985	3985	3985	0
221	20230919	160300	27886665	3985	3985	3985	3985	0
222	20230919	160200	27886665	3985	3985	3985	3985	0
223	20230919	160100	27886665	3985	3985	3985	3985	0
224	20230919	160000	27886665	3985	3985	3985	3985	0
225	20230919	155900	27886665	3985	3985	3985	3985	0
226	20230919	155800	27886665	3985	3985	3985	3985	0
227	20230919	155700	27886665	3985	3985	3985	3985	0
228	20230919	155600	27886665	3985	3985	3985	3985	0
229	20230919	155500	27886665	3985	3985	3985	3985	0
230	20230919	155400	27886665	3985	3985	3985	3985	0
231	20230919	155300	27886665	3985	3985	3985	3985	0
232	20230919	155200	27886665	3985	3985	3985	3985	0
233	20230919	155100	27886665	3985	3985	3985	3985	0
234	20230919	155000	27886665	3985	3985	3985	3985	0
235	20230919	154900	27886665	3985	3985	3985	3985	0
236	20230919	154800	27886665	3985	3985	3985	3985	0
237	20230919	154700	27886665	3985	3985	3985	3985	0
238	20230919	154600	27886665	3985	3985	3985	3985	0
239	20230919	154500	27886665	3985	3985	3985	3985	0
240	20230919	154400	27886665	3985	3985	3985	3985	0
241	20230919	154300	27886665	3985	3985	3985	3985	0
242	20230919	154200	27886665	3985	3985	3985	3985	1175
243	20230919	154100	27886665	3985	3985	3985	3985	0
244	20230919	154000	27886665	3985	3985	3985	3985	0
245	20230919	153900	27886665	3985	3985	3985	3985	0
246	20230919	153800	27886665	3985	3985	3985	3985	0
247	20230919	153700	27886665	3985	3985	3985	3985	0
248	20230919	153600	27886665	3985	3985	3985	3985	0
249	20230919	153500	27886665	3985	3985	3985	3985	0
250	20230919	153400	27886665	3985	3985	3985	3985	0
251	20230919	153300	27886665	3985	3985	3985	3985	0
252	20230919	153200	27886665	3985	3985	3985	3985	0
253	20230919	153100	27886665	3985	3985	3985	3985	0
254	20230919	153000	27886665	3985	3985	3985	3985	1175
255	20230919	152900	23204290	3985	3985	3985	3985	0
256	20230919	152800	23204290	3985	3985	3985	3985	0
257	20230919	152700	23204290	3985	3985	3985	3985	0
258	20230919	152600	23204290	3985	3985	3985	3985	0
259	20230919	152500	23204290	3985	3985	3985	3985	0
260	20230919	152400	23204290	3985	3985	3985	3985	0
261	20230919	152300	23204290	3985	3985	3985	3985	0
262	20230919	152200	23204290	3985	3985	3985	3985	0
263	20230919	152100	23204290	3985	3985	3985	3985	0
264	20230919	152000	23204290	3985	3985	3985	3985	0
265	20230919	151900	23204290	3985	3980	3985	3965	553
266	20230919	151800	21010835	3985	3985	3985	3985	0
267	20230919	151700	21010835	3985	3965	3985	3965	163
268	20230919	151600	20362120	3960	3960	3960	3960	693
269	20230919	151500	17617840	3960	3960	3960	3960	0
270	20230919	151400	17617840	3960	3960	3960	3960	0
271	20230919	151300	17617840	3960	3960	3960	3960	0
272	20230919	151200	17617840	3960	3960	3960	3960	0
273	20230919	151100	17617840	3960	3960	3960	3960	0
274	20230919	151000	17617840	3960	3960	3960	3960	0
275	20230919	150900	17617840	3960	3960	3960	3960	0
276	20230919	150800	17617840	3960	3960	3960	3960	0
277	20230919	150700	17617840	3960	3960	3960	3960	0
278	20230919	150600	17617840	3960	3960	3960	3960	0
279	20230919	150500	17617840	3960	3960	3960	3960	0
280	20230919	150400	17617840	3960	3960	3960	3960	0
281	20230919	150300	17617840	3960	3960	3960	3960	0
282	20230919	150200	17617840	3960	3960	3960	3960	0
283	20230919	150100	17617840	3960	3960	3960	3960	0
284	20230919	150000	17617840	3960	3960	3960	3960	0
285	20230919	145900	17617840	3960	3960	3960	3960	2
286	20230919	145800	17609920	3950	3950	3950	3950	0
287	20230919	145700	17609920	3950	3950	3950	3950	0
288	20230919	145600	17609920	3950	3950	3950	3950	20
289	20230919	145500	17530920	3955	3955	3955	3955	100
290	20230919	145400	17135420	3955	3955	3955	3955	0
291	20230919	145300	17135420	3955	3955	3955	3955	0
292	20230919	145200	17135420	3955	3955	3955	3955	0
293	20230919	145100	17135420	3955	3955	3955	3955	0
294	20230919	145000	17135420	3955	3955	3955	3955	2
295	20230919	144900	17127510	3955	3955	3955	3955	0
296	20230919	144800	17127510	3955	3955	3955	3955	0
297	20230919	144700	17127510	3955	3955	3955	3955	0
298	20230919	144600	17127510	3955	3955	3955	3955	0
299	20230919	144500	17127510	3955	3955	3955	3955	0
300	20230919	144400	17127510	3955	3955	3955	3955	0
301	20230919	144300	17127510	3955	3955	3955	3955	0
302	20230919	144200	17127510	3955	3955	3955	3955	0
303	20230919	144100	17127510	3955	3955	3955	3955	25
304	20230919	144000	17028635	3960	3960	3960	3960	42
305	20230919	143900	16862315	3955	3955	3955	3955	0
306	20230919	143800	16862315	3955	3955	3955	3955	0
307	20230919	143700	16862315	3955	3955	3955	3955	15
308	20230919	143600	16802990	3955	3955	3955	3955	1
309	20230919	143500	16799035	3950	3950	3950	3950	0
310	20230919	143400	16799035	3950	3950	3950	3950	0
311	20230919	143300	16799035	3950	3950	3950	3950	11
312	20230919	143200	16755585	3955	3955	3955	3955	0
313	20230919	143100	16755585	3955	3955	3955	3955	0
314	20230919	143000	16755585	3955	3955	3955	3955	0
315	20230919	142900	16755585	3955	3955	3955	3955	0
316	20230919	142800	16755585	3955	3955	3955	3955	500
317	20230919	142700	14778085	3955	3955	3955	3955	0
318	20230919	142600	14778085	3955	3955	3955	3955	101
319	20230919	142500	14378630	3965	3965	3965	3965	0
320	20230919	142400	14378630	3965	3965	3965	3965	0
321	20230919	142300	14378630	3965	3965	3965	3965	2
322	20230919	142200	14370700	3955	3955	3955	3955	0
323	20230919	142100	14370700	3955	3955	3955	3955	0
324	20230919	142000	14370700	3955	3955	3955	3955	27
325	20230919	141900	14263915	3965	3965	3965	3965	0
326	20230919	141800	14263915	3965	3965	3965	3965	0
327	20230919	141700	14263915	3965	3965	3965	3965	0
328	20230919	141600	14263915	3965	3965	3965	3965	0
329	20230919	141500	14263915	3965	3965	3965	3965	0
330	20230919	141400	14263915	3965	3965	3965	3965	0
331	20230919	141300	14263915	3965	3965	3965	3965	0
332	20230919	141200	14263915	3965	3965	3965	3965	0
333	20230919	141100	14263915	3965	3965	3965	3965	0
334	20230919	141000	14263915	3965	3965	3965	3965	0
335	20230919	140900	14263915	3965	3965	3965	3965	0
336	20230919	140800	14263915	3965	3965	3965	3965	0
337	20230919	140700	14263915	3965	3965	3965	3965	0
338	20230919	140600	14263915	3965	3965	3965	3965	0
339	20230919	140500	14263915	3965	3965	3965	3965	0
340	20230919	140400	14263915	3965	3965	3965	3965	0
341	20230919	140300	14263915	3965	3965	3965	3965	0
342	20230919	140200	14263915	3965	3965	3965	3965	0
343	20230919	140100	14263915	3965	3965	3965	3965	0
344	20230919	140000	14263915	3965	3965	3965	3965	0
345	20230919	135900	14263915	3965	3965	3965	3965	0
346	20230919	135800	14263915	3965	3965	3965	3965	0
347	20230919	135700	14263915	3965	3965	3965	3965	0
348	20230919	135600	14263915	3965	3965	3965	3965	100
349	20230919	135500	13867415	3965	3965	3965	3965	0
350	20230919	135400	13867415	3965	3965	3965	3965	0
351	20230919	135300	13867415	3965	3965	3965	3965	0
352	20230919	135200	13867415	3965	3965	3965	3965	2
353	20230919	135100	13859485	3950	3950	3950	3950	0
354	20230919	135000	13859485	3950	3950	3950	3950	0
355	20230919	134900	13859485	3950	3950	3950	3950	27
356	20230919	134800	13752835	3965	3965	3965	3965	0
357	20230919	134700	13752835	3965	3965	3965	3965	0
358	20230919	134600	13752835	3965	3965	3965	3965	0
359	20230919	134500	13752835	3965	3965	3965	3965	0
360	20230919	134400	13752835	3965	3965	3965	3965	0
361	20230919	134300	13752835	3965	3965	3965	3965	0
362	20230919	134200	13752835	3965	3965	3965	3965	0
363	20230919	134100	13752835	3965	3965	3965	3965	0
364	20230919	134000	13752835	3965	3965	3965	3965	0
365	20230919	133900	13752835	3965	3965	3965	3965	2
366	20230919	133800	13744905	3950	3950	3950	3950	0
367	20230919	133700	13744905	3950	3950	3950	3950	56
368	20230919	133600	13523705	3965	3965	3965	3965	2
369	20230919	133500	13515775	3950	3950	3950	3950	0
370	20230919	133400	13515775	3950	3950	3950	3950	0
371	20230919	133300	13515775	3950	3950	3950	3950	0
372	20230919	133200	13515775	3950	3950	3950	3950	30
373	20230919	133100	13397275	3950	3950	3950	3950	0
374	20230919	133000	13397275	3950	3950	3950	3950	35
375	20230919	132900	13259025	3965	3965	3965	3965	0
376	20230919	132800	13259025	3965	3965	3965	3965	0
377	20230919	132700	13259025	3965	3965	3965	3965	0
378	20230919	132600	13259025	3965	3965	3965	3965	2
379	20230919	132500	13251095	3950	3965	3965	3950	74
380	20230919	132400	12958430	3955	3955	3955	3955	0
381	20230919	132300	12958430	3955	3965	3965	3955	2
382	20230919	132200	12950510	3955	3955	3955	3955	1
383	20230919	132100	12946555	3965	3965	3965	3965	0
384	20230919	132000	12946555	3965	3965	3965	3965	0
385	20230919	131900	12946555	3965	3965	3965	3965	0
386	20230919	131800	12946555	3965	3955	3965	3955	29
387	20230919	131700	12831840	3965	3965	3965	3965	2
388	20230919	131600	12823910	3955	3955	3955	3955	0
389	20230919	131500	12823910	3955	3955	3955	3955	0
390	20230919	131400	12823910	3955	3955	3955	3955	0
391	20230919	131300	12823910	3955	3955	3955	3955	0
392	20230919	131200	12823910	3955	3955	3955	3955	0
393	20230919	131100	12823910	3955	3955	3955	3955	0
394	20230919	131000	12823910	3955	3955	3955	3955	0
395	20230919	130900	12823910	3955	3955	3955	3955	0
396	20230919	130800	12823910	3955	3955	3955	3955	0
397	20230919	130700	12823910	3955	3955	3955	3955	4
398	20230919	130600	12808090	3965	3965	3965	3965	0
399	20230919	130500	12808090	3965	3965	3965	3965	0
400	20230919	130400	12808090	3965	3965	3965	3965	0
401	20230919	130300	12808090	3965	3965	3965	3965	2
402	20230919	130200	12800160	3950	3950	3950	3950	0
403	20230919	130100	12800160	3950	3950	3950	3950	0
404	20230919	130000	12800160	3950	3950	3950	3950	7
405	20230919	125900	12772510	3965	3965	3965	3965	0
406	20230919	125800	12772510	3965	3965	3965	3965	0
407	20230919	125700	12772510	3965	3965	3965	3965	0
408	20230919	125600	12772510	3965	3965	3965	3965	0
409	20230919	125500	12772510	3965	3965	3965	3965	0
410	20230919	125400	12772510	3965	3965	3965	3965	0
411	20230919	125300	12772510	3965	3965	3965	3965	0
412	20230919	125200	12772510	3965	3965	3965	3965	0
413	20230919	125100	12772510	3965	3965	3965	3965	0
414	20230919	125000	12772510	3965	3965	3965	3965	0
415	20230919	124900	12772510	3965	3965	3965	3965	0
416	20230919	124800	12772510	3965	3965	3965	3965	0
417	20230919	124700	12772510	3965	3955	3965	3950	29
418	20230919	124600	12657925	3965	3965	3965	3965	0
419	20230919	124500	12657925	3965	3965	3965	3965	0
420	20230919	124400	12657925	3965	3965	3965	3965	2
421	20230919	124300	12649995	3960	3965	3965	3960	2
422	20230919	124200	12642070	3965	3965	3965	3965	0
423	20230919	124100	12642070	3965	3965	3965	3965	0
424	20230919	124000	12642070	3965	3965	3965	3965	0
425	20230919	123900	12642070	3965	3965	3965	3965	0
426	20230919	123800	12642070	3965	3965	3965	3965	0
427	20230919	123700	12642070	3965	3965	3965	3965	0
428	20230919	123600	12642070	3965	3965	3965	3965	0
429	20230919	123500	12642070	3965	3965	3965	3965	0
430	20230919	123400	12642070	3965	3965	3965	3965	0
431	20230919	123300	12642070	3965	3965	3965	3965	0
432	20230919	123200	12642070	3965	3965	3965	3965	0
433	20230919	123100	12642070	3965	3965	3965	3965	0
434	20230919	123000	12642070	3965	3965	3965	3965	0
435	20230919	122900	12642070	3965	3965	3965	3965	0
436	20230919	122800	12642070	3965	3965	3965	3965	0
437	20230919	122700	12642070	3965	3965	3965	3965	0
438	20230919	122600	12642070	3965	3965	3965	3965	0
439	20230919	122500	12642070	3965	3965	3965	3965	0
440	20230919	122400	12642070	3965	3965	3965	3965	0
441	20230919	122300	12642070	3965	3965	3965	3965	0
442	20230919	122200	12642070	3965	3965	3965	3965	2
443	20230919	122100	12634140	3950	3950	3950	3950	0
444	20230919	122000	12634140	3950	3950	3950	3950	0
445	20230919	121900	12634140	3950	3950	3950	3950	145
446	20230919	121800	12061390	3965	3965	3965	3965	0
447	20230919	121700	12061390	3965	3965	3965	3965	2
448	20230919	121600	12053460	3950	3955	3955	3950	27
449	20230919	121500	11946800	3965	3965	3965	3965	0
450	20230919	121400	11946800	3965	3965	3965	3965	0
451	20230919	121300	11946800	3965	3965	3965	3965	0
452	20230919	121200	11946800	3965	3965	3965	3965	0
453	20230919	121100	11946800	3965	3965	3965	3965	0
454	20230919	121000	11946800	3965	3965	3965	3965	0
455	20230919	120900	11946800	3965	3965	3965	3965	0
456	20230919	120800	11946800	3965	3965	3965	3965	0
457	20230919	120700	11946800	3965	3965	3965	3965	0
458	20230919	120600	11946800	3965	3965	3965	3965	0
459	20230919	120500	11946800	3965	3965	3965	3965	0
460	20230919	120400	11946800	3965	3965	3965	3965	0
461	20230919	120300	11946800	3965	3965	3965	3965	0
462	20230919	120200	11946800	3965	3965	3965	3965	2
463	20230919	120100	11938870	3965	3965	3965	3965	0
464	20230919	120000	11938870	3965	3960	3965	3960	3
465	20230919	115900	11926980	3965	3960	3965	3960	154
466	20230919	115800	11317130	3965	3965	3965	3965	0
467	20230919	115700	11317130	3965	3965	3965	3965	0
468	20230919	115600	11317130	3965	3965	3965	3965	0
469	20230919	115500	11317130	3965	3965	3965	3965	0
470	20230919	115400	11317130	3965	3965	3965	3965	0
471	20230919	115300	11317130	3965	3965	3965	3965	2
472	20230919	115200	11309200	3950	3950	3950	3950	0
473	20230919	115100	11309200	3950	3950	3950	3950	0
474	20230919	115000	11309200	3950	3950	3950	3950	0
475	20230919	114900	11309200	3950	3950	3950	3950	0
476	20230919	114800	11309200	3950	3950	3950	3950	0
477	20230919	114700	11309200	3950	3950	3950	3950	0
478	20230919	114600	11309200	3950	3950	3950	3950	0
479	20230919	114500	11309200	3950	3950	3950	3950	27
480	20230919	114400	11202550	3965	3965	3965	3965	0
481	20230919	114300	11202550	3965	3965	3965	3965	0
482	20230919	114200	11202550	3965	3965	3965	3965	0
483	20230919	114100	11202550	3965	3965	3965	3965	0
484	20230919	114000	11202550	3965	3965	3965	3965	0
485	20230919	113900	11202550	3965	3965	3965	3965	0
486	20230919	113800	11202550	3965	3965	3965	3965	0
487	20230919	113700	11202550	3965	3965	3965	3965	0
488	20230919	113600	11202550	3965	3965	3965	3965	0
489	20230919	113500	11202550	3965	3965	3965	3965	0
490	20230919	113400	11202550	3965	3965	3965	3965	0
491	20230919	113300	11202550	3965	3965	3965	3965	0
492	20230919	113200	11202550	3965	3965	3965	3965	0
493	20230919	113100	11202550	3965	3965	3965	3965	0
494	20230919	113000	11202550	3965	3965	3965	3965	0
495	20230919	112900	11202550	3965	3950	3965	3950	17
496	20230919	112800	11135385	3955	3955	3955	3955	0
497	20230919	112700	11135385	3955	3955	3955	3955	0
498	20230919	112600	11135385	3955	3955	3955	3955	2
499	20230919	112500	11127475	3960	3960	3960	3960	0
500	20230919	112400	11127475	3960	3960	3960	3960	0
501	20230919	112300	11127475	3960	3960	3960	3960	0
502	20230919	112200	11127475	3960	3960	3960	3960	2
503	20230919	112100	11119555	3965	3965	3965	3965	0
504	20230919	112000	11119555	3965	3960	3965	3960	78
505	20230919	111900	10810670	3960	3960	3960	3960	1
506	20230919	111800	10806710	3960	3960	3960	3960	0
507	20230919	111700	10806710	3960	3960	3960	3960	0
508	20230919	111600	10806710	3960	3960	3960	3960	0
509	20230919	111500	10806710	3960	3960	3960	3960	0
510	20230919	111400	10806710	3960	3960	3960	3950	31
511	20230919	111300	10684220	3950	3950	3950	3950	0
512	20230919	111200	10684220	3950	3950	3950	3950	0
513	20230919	111100	10684220	3950	3950	3950	3950	0
514	20230919	111000	10684220	3950	3950	3950	3950	0
515	20230919	110900	10684220	3950	3950	3950	3950	0
516	20230919	110800	10684220	3950	3950	3950	3950	1
517	20230919	110700	10680270	3960	3960	3960	3960	0
518	20230919	110600	10680270	3960	3960	3960	3960	31
519	20230919	110500	10557510	3960	3960	3960	3960	0
520	20230919	110400	10557510	3960	3960	3960	3960	0
521	20230919	110300	10557510	3960	3960	3960	3960	0
522	20230919	110200	10557510	3960	3960	3960	3960	0
523	20230919	110100	10557510	3960	3960	3960	3960	0
524	20230919	110000	10557510	3960	3960	3960	3960	0
525	20230919	105900	10557510	3960	3960	3960	3960	0
526	20230919	105800	10557510	3960	3960	3960	3960	0
527	20230919	105700	10557510	3960	3960	3960	3960	0
528	20230919	105600	10557510	3960	3960	3960	3960	0
529	20230919	105500	10557510	3960	3960	3960	3960	1
530	20230919	105400	10553550	3960	3960	3960	3960	0
531	20230919	105300	10553550	3960	3960	3960	3960	2
532	20230919	105200	10545630	3950	3950	3950	3950	0
533	20230919	105100	10545630	3950	3950	3950	3950	0
534	20230919	105000	10545630	3950	3950	3950	3950	0
535	20230919	104900	10545630	3950	3950	3950	3950	0
536	20230919	104800	10545630	3950	3950	3950	3950	0
537	20230919	104700	10545630	3950	3950	3950	3950	0
538	20230919	104600	10545630	3950	3950	3950	3950	1
539	20230919	104500	10541680	3960	3960	3960	3960	0
540	20230919	104400	10541680	3960	3960	3960	3960	2
541	20230919	104300	10533760	3940	3945	3945	3940	28
542	20230919	104200	10423335	3960	3960	3960	3960	0
543	20230919	104100	10423335	3960	3960	3960	3960	0
544	20230919	104000	10423335	3960	3960	3960	3960	0
545	20230919	103900	10423335	3960	3960	3960	3960	0
546	20230919	103800	10423335	3960	3960	3960	3960	0
547	20230919	103700	10423335	3960	3960	3960	3960	0
548	20230919	103600	10423335	3960	3960	3960	3960	0
549	20230919	103500	10423335	3960	3960	3960	3960	5
550	20230919	103400	10403535	3960	3960	3960	3960	0
551	20230919	103300	10403535	3960	3960	3960	3960	0
552	20230919	103200	10403535	3960	3960	3960	3960	1
553	20230919	103100	10399575	3960	3960	3960	3960	0
554	20230919	103000	10399575	3960	3960	3960	3960	0
555	20230919	102900	10399575	3960	3960	3960	3960	0
556	20230919	102800	10399575	3960	3960	3960	3960	0
557	20230919	102700	10399575	3960	3960	3960	3960	0
558	20230919	102600	10399575	3960	3960	3960	3960	0
559	20230919	102500	10399575	3960	3960	3960	3960	20
560	20230919	102400	10320375	3960	3960	3960	3960	1
561	20230919	102300	10316415	3955	3955	3955	3955	0
562	20230919	102200	10316415	3955	3955	3955	3955	0
563	20230919	102100	10316415	3955	3955	3955	3955	0
564	20230919	102000	10316415	3955	3955	3955	3955	0
565	20230919	101900	10316415	3955	3955	3955	3955	0
566	20230919	101800	10316415	3955	3955	3955	3955	0
567	20230919	101700	10316415	3955	3955	3955	3955	0
568	20230919	101600	10316415	3955	3955	3955	3955	0
569	20230919	101500	10316415	3955	3955	3955	3955	0
570	20230919	101400	10316415	3955	3955	3955	3955	1
571	20230919	101300	10312460	3945	3945	3945	3945	0
572	20230919	101200	10312460	3945	3945	3945	3945	28
573	20230919	101100	10202000	3960	3960	3960	3960	0
574	20230919	101000	10202000	3960	3960	3960	3960	0
575	20230919	100900	10202000	3960	3960	3960	3960	0
576	20230919	100800	10202000	3960	3960	3960	3960	1
577	20230919	100700	10198040	3950	3950	3950	3950	0
578	20230919	100600	10198040	3950	3950	3950	3950	0
579	20230919	100500	10198040	3950	3950	3950	3950	0
580	20230919	100400	10198040	3950	3960	3960	3950	12
581	20230919	100300	10150630	3960	3960	3960	3960	0
582	20230919	100200	10150630	3960	3960	3960	3960	0
583	20230919	100100	10150630	3960	3960	3960	3960	2
584	20230919	100000	10142710	3950	3960	3960	3950	7
585	20230919	095900	10115015	3945	3945	3945	3945	0
586	20230919	095800	10115015	3945	3945	3945	3945	32
587	20230919	095700	9988775	3945	3945	3945	3945	26
588	20230919	095600	9886205	3945	3945	3945	3945	20
589	20230919	095500	9807305	3945	3945	3945	3945	0
590	20230919	095400	9807305	3945	3945	3945	3945	0
591	20230919	095300	9807305	3945	3945	3945	3940	4
592	20230919	095200	9791535	3940	3940	3940	3940	0
593	20230919	095100	9791535	3940	3940	3940	3940	0
594	20230919	095000	9791535	3940	3940	3940	3940	2
595	20230919	094900	9783655	3940	3945	3945	3940	52
596	20230919	094800	9578525	3945	3945	3945	3945	0
597	20230919	094700	9578525	3945	3945	3945	3945	1
598	20230919	094600	9574580	3940	3940	3940	3940	222
599	20230919	094500	8699900	3950	3950	3950	3950	2
600	20230919	094400	8692000	3945	3950	3950	3945	4
601	20230919	094300	8676210	3950	3950	3950	3950	0
602	20230919	094200	8676210	3950	3950	3950	3950	2
603	20230919	094100	8668310	3940	3940	3940	3940	28
604	20230919	094000	8557990	3955	3955	3955	3955	0
605	20230919	093900	8557990	3955	3955	3955	3955	0
606	20230919	093800	8557990	3955	3955	3955	3955	0
607	20230919	093700	8557990	3955	3955	3955	3955	0
608	20230919	093600	8557990	3955	3945	3955	3945	4
609	20230919	093500	8542190	3955	3955	3955	3955	0
610	20230919	093400	8542190	3955	3955	3955	3955	0
611	20230919	093300	8542190	3955	3955	3955	3955	0
612	20230919	093200	8542190	3955	3955	3955	3955	0
613	20230919	093100	8542190	3955	3950	3955	3940	482
614	20230919	093000	6640765	3955	3955	3955	3955	0
615	20230919	092900	6640765	3955	3955	3955	3955	0
616	20230919	092800	6640765	3955	3955	3955	3955	0
617	20230919	092700	6640765	3955	3955	3955	3955	0
618	20230919	092600	6640765	3955	3955	3955	3955	2
619	20230919	092500	6632855	3950	3950	3950	3950	28
620	20230919	092400	6522255	3955	3955	3955	3955	0
621	20230919	092300	6522255	3955	3955	3955	3955	0
622	20230919	092200	6522255	3955	3955	3955	3955	54
623	20230919	092100	6308685	3950	3955	3955	3950	4
624	20230919	092000	6292875	3955	3955	3955	3955	0
625	20230919	091900	6292875	3955	3955	3955	3955	0
626	20230919	091800	6292875	3955	3955	3955	3955	300
627	20230919	091700	5106375	3955	3955	3955	3950	54
628	20230919	091600	4892935	3955	3955	3955	3955	10
629	20230919	091500	4853385	3955	3950	3955	3950	108
630	20230919	091400	4426735	3975	3955	3985	3955	105
631	20230919	091300	4010810	3995	3995	3995	3995	0
632	20230919	091200	4010810	3995	3995	3995	3995	0
633	20230919	091100	4010810	3995	3995	3995	3995	0
634	20230919	091000	4010810	3995	3995	3995	3995	0
635	20230919	090900	4010810	3995	3995	3995	3995	0
636	20230919	090800	4010810	3995	3995	3995	3995	0
637	20230919	090700	4010810	3995	3995	3995	3995	0
638	20230919	090600	4010810	3995	3995	3995	3995	0
639	20230919	090500	4010810	3995	3995	3995	3995	0
640	20230919	090400	4010810	3995	3995	3995	3995	0
641	20230919	090300	4010810	3995	3995	3995	3995	2
642	20230919	090200	4002820	3985	3975	3985	3975	832
643	20230919	090100	687330	3980	3980	3980	3980	0
644	20230919	090000	687330	3980	3950	3980	3950	174