KissMeData/095270/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194300	468747170	5650	5650	5650	5650	1604
3	20230919	194200	468747170	5650	5650	5650	5650	0
4	20230919	194100	468747170	5650	5650	5650	5650	0
5	20230919	194000	468747170	5650	5650	5650	5650	0
6	20230919	193900	468747170	5650	5650	5650	5650	0
7	20230919	193800	468747170	5650	5650	5650	5650	0
8	20230919	193700	468747170	5650	5650	5650	5650	0
9	20230919	193600	468747170	5650	5650	5650	5650	0
10	20230919	193500	468747170	5650	5650	5650	5650	0
11	20230919	193400	468747170	5650	5650	5650	5650	0
12	20230919	193300	468747170	5650	5650	5650	5650	0
13	20230919	193200	468747170	5650	5650	5650	5650	0
14	20230919	193100	468747170	5650	5650	5650	5650	0
15	20230919	193000	468747170	5650	5650	5650	5650	0
16	20230919	192900	468747170	5650	5650	5650	5650	0
17	20230919	192800	468747170	5650	5650	5650	5650	0
18	20230919	192700	468747170	5650	5650	5650	5650	0
19	20230919	192600	468747170	5650	5650	5650	5650	0
20	20230919	192500	468747170	5650	5650	5650	5650	0
21	20230919	192400	468747170	5650	5650	5650	5650	0
22	20230919	192300	468747170	5650	5650	5650	5650	0
23	20230919	192200	468747170	5650	5650	5650	5650	0
24	20230919	192100	468747170	5650	5650	5650	5650	0
25	20230919	192000	468747170	5650	5650	5650	5650	0
26	20230919	191900	468747170	5650	5650	5650	5650	0
27	20230919	191800	468747170	5650	5650	5650	5650	0
28	20230919	191700	468747170	5650	5650	5650	5650	0
29	20230919	191600	468747170	5650	5650	5650	5650	0
30	20230919	191500	468747170	5650	5650	5650	5650	0
31	20230919	191400	468747170	5650	5650	5650	5650	0
32	20230919	191300	468747170	5650	5650	5650	5650	1604
33	20230919	191200	468747170	5650	5650	5650	5650	0
34	20230919	191100	468747170	5650	5650	5650	5650	0
35	20230919	191000	468747170	5650	5650	5650	5650	0
36	20230919	190900	468747170	5650	5650	5650	5650	0
37	20230919	190800	468747170	5650	5650	5650	5650	0
38	20230919	190700	468747170	5650	5650	5650	5650	0
39	20230919	190600	468747170	5650	5650	5650	5650	0
40	20230919	190500	468747170	5650	5650	5650	5650	0
41	20230919	190400	468747170	5650	5650	5650	5650	0
42	20230919	190300	468747170	5650	5650	5650	5650	0
43	20230919	190200	468747170	5650	5650	5650	5650	0
44	20230919	190100	468747170	5650	5650	5650	5650	0
45	20230919	190000	468747170	5650	5650	5650	5650	0
46	20230919	185900	468747170	5650	5650	5650	5650	0
47	20230919	185800	468747170	5650	5650	5650	5650	0
48	20230919	185700	468747170	5650	5650	5650	5650	0
49	20230919	185600	468747170	5650	5650	5650	5650	0
50	20230919	185500	468747170	5650	5650	5650	5650	0
51	20230919	185400	468747170	5650	5650	5650	5650	0
52	20230919	185300	468747170	5650	5650	5650	5650	0
53	20230919	185200	468747170	5650	5650	5650	5650	0
54	20230919	185100	468747170	5650	5650	5650	5650	0
55	20230919	185000	468747170	5650	5650	5650	5650	0
56	20230919	184900	468747170	5650	5650	5650	5650	0
57	20230919	184800	468747170	5650	5650	5650	5650	0
58	20230919	184700	468747170	5650	5650	5650	5650	0
59	20230919	184600	468747170	5650	5650	5650	5650	0
60	20230919	184500	468747170	5650	5650	5650	5650	0
61	20230919	184400	468747170	5650	5650	5650	5650	0
62	20230919	184300	468747170	5650	5650	5650	5650	1604
63	20230919	184200	468747170	5650	5650	5650	5650	0
64	20230919	184100	468747170	5650	5650	5650	5650	0
65	20230919	184000	468747170	5650	5650	5650	5650	0
66	20230919	183900	468747170	5650	5650	5650	5650	0
67	20230919	183800	468747170	5650	5650	5650	5650	0
68	20230919	183700	468747170	5650	5650	5650	5650	0
69	20230919	183600	468747170	5650	5650	5650	5650	0
70	20230919	183500	468747170	5650	5650	5650	5650	0
71	20230919	183400	468747170	5650	5650	5650	5650	0
72	20230919	183300	468747170	5650	5650	5650	5650	0
73	20230919	183200	468747170	5650	5650	5650	5650	0
74	20230919	183100	468747170	5650	5650	5650	5650	0
75	20230919	183000	468747170	5650	5650	5650	5650	0
76	20230919	182900	468747170	5650	5650	5650	5650	0
77	20230919	182800	468747170	5650	5650	5650	5650	0
78	20230919	182700	468747170	5650	5650	5650	5650	0
79	20230919	182600	468747170	5650	5650	5650	5650	0
80	20230919	182500	468747170	5650	5650	5650	5650	0
81	20230919	182400	468747170	5650	5650	5650	5650	0
82	20230919	182300	468747170	5650	5650	5650	5650	0
83	20230919	182200	468747170	5650	5650	5650	5650	0
84	20230919	182100	468747170	5650	5650	5650	5650	0
85	20230919	182000	468747170	5650	5650	5650	5650	0
86	20230919	181900	468747170	5650	5650	5650	5650	0
87	20230919	181800	468747170	5650	5650	5650	5650	0
88	20230919	181700	468747170	5650	5650	5650	5650	0
89	20230919	181600	468747170	5650	5650	5650	5650	0
90	20230919	181500	468747170	5650	5650	5650	5650	0
91	20230919	181400	468747170	5650	5650	5650	5650	0
92	20230919	181300	468747170	5650	5650	5650	5650	1604
93	20230919	181200	468747170	5650	5650	5650	5650	0
94	20230919	181100	468747170	5650	5650	5650	5650	0
95	20230919	181000	468747170	5650	5650	5650	5650	0
96	20230919	180900	468747170	5650	5650	5650	5650	0
97	20230919	180800	468747170	5650	5650	5650	5650	0
98	20230919	180700	468747170	5650	5650	5650	5650	0
99	20230919	180600	468747170	5650	5650	5650	5650	0
100	20230919	180500	468747170	5650	5650	5650	5650	0
101	20230919	180400	468747170	5650	5650	5650	5650	0
102	20230919	180300	468747170	5650	5650	5650	5650	0
103	20230919	180200	468747170	5650	5650	5650	5650	0
104	20230919	180100	468747170	5650	5650	5650	5650	0
105	20230919	180000	468747170	5650	5650	5650	5650	0
106	20230919	175900	468747170	5650	5650	5650	5650	0
107	20230919	175800	468747170	5650	5650	5650	5650	0
108	20230919	175700	468747170	5650	5650	5650	5650	0
109	20230919	175600	468747170	5650	5650	5650	5650	0
110	20230919	175500	468747170	5650	5650	5650	5650	0
111	20230919	175400	468747170	5650	5650	5650	5650	0
112	20230919	175300	468747170	5650	5650	5650	5650	0
113	20230919	175200	468747170	5650	5650	5650	5650	0
114	20230919	175100	468747170	5650	5650	5650	5650	0
115	20230919	175000	468747170	5650	5650	5650	5650	0
116	20230919	174900	468747170	5650	5650	5650	5650	0
117	20230919	174800	468747170	5650	5650	5650	5650	0
118	20230919	174700	468747170	5650	5650	5650	5650	0
119	20230919	174600	468747170	5650	5650	5650	5650	0
120	20230919	174500	468747170	5650	5650	5650	5650	0
121	20230919	174400	468747170	5650	5650	5650	5650	0
122	20230919	174300	468747170	5650	5650	5650	5650	1604
123	20230919	174200	468747170	5650	5650	5650	5650	0
124	20230919	174100	468747170	5650	5650	5650	5650	0
125	20230919	174000	468747170	5650	5650	5650	5650	0
126	20230919	173900	468747170	5650	5650	5650	5650	0
127	20230919	173800	468747170	5650	5650	5650	5650	0
128	20230919	173700	468747170	5650	5650	5650	5650	0
129	20230919	173600	468747170	5650	5650	5650	5650	0
130	20230919	173500	468747170	5650	5650	5650	5650	0
131	20230919	173400	468747170	5650	5650	5650	5650	0
132	20230919	173300	468747170	5650	5650	5650	5650	0
133	20230919	173200	468747170	5650	5650	5650	5650	0
134	20230919	173100	468747170	5650	5650	5650	5650	0
135	20230919	173000	468747170	5650	5650	5650	5650	0
136	20230919	172900	468747170	5650	5650	5650	5650	0
137	20230919	172800	468747170	5650	5650	5650	5650	0
138	20230919	172700	468747170	5650	5650	5650	5650	0
139	20230919	172600	468747170	5650	5650	5650	5650	0
140	20230919	172500	468747170	5650	5650	5650	5650	0
141	20230919	172400	468747170	5650	5650	5650	5650	0
142	20230919	172300	468747170	5650	5650	5650	5650	0
143	20230919	172200	468747170	5650	5650	5650	5650	0
144	20230919	172100	468747170	5650	5650	5650	5650	0
145	20230919	172000	468747170	5650	5650	5650	5650	0
146	20230919	171900	468747170	5650	5650	5650	5650	0
147	20230919	171800	468747170	5650	5650	5650	5650	0
148	20230919	171700	468747170	5650	5650	5650	5650	0
149	20230919	171600	468747170	5650	5650	5650	5650	0
150	20230919	171500	468747170	5650	5650	5650	5650	0
151	20230919	171400	468747170	5650	5650	5650	5650	0
152	20230919	171300	468747170	5650	5650	5650	5650	1604
153	20230919	171200	468747170	5650	5650	5650	5650	0
154	20230919	171100	468747170	5650	5650	5650	5650	0
155	20230919	171000	468747170	5650	5650	5650	5650	0
156	20230919	170900	468747170	5650	5650	5650	5650	0
157	20230919	170800	468747170	5650	5650	5650	5650	0
158	20230919	170700	468747170	5650	5650	5650	5650	0
159	20230919	170600	468747170	5650	5650	5650	5650	0
160	20230919	170500	468747170	5650	5650	5650	5650	0
161	20230919	170400	468747170	5650	5650	5650	5650	0
162	20230919	170300	468747170	5650	5650	5650	5650	0
163	20230919	170200	468747170	5650	5650	5650	5650	0
164	20230919	170100	468747170	5650	5650	5650	5650	0
165	20230919	170000	468747170	5650	5650	5650	5650	0
166	20230919	165900	468747170	5650	5650	5650	5650	0
167	20230919	165800	468747170	5650	5650	5650	5650	0
168	20230919	165700	468747170	5650	5650	5650	5650	0
169	20230919	165600	468747170	5650	5650	5650	5650	0
170	20230919	165500	468747170	5650	5650	5650	5650	0
171	20230919	165400	468747170	5650	5650	5650	5650	0
172	20230919	165300	468747170	5650	5650	5650	5650	0
173	20230919	165200	468747170	5650	5650	5650	5650	0
174	20230919	165100	468747170	5650	5650	5650	5650	0
175	20230919	165000	468747170	5650	5650	5650	5650	0
176	20230919	164900	468747170	5650	5650	5650	5650	0
177	20230919	164800	468747170	5650	5650	5650	5650	0
178	20230919	164700	468747170	5650	5650	5650	5650	0
179	20230919	164600	468747170	5650	5650	5650	5650	0
180	20230919	164500	468747170	5650	5650	5650	5650	0
181	20230919	164400	468747170	5650	5650	5650	5650	0
182	20230919	164300	468747170	5650	5650	5650	5650	1604
183	20230919	164200	468747170	5650	5650	5650	5650	0
184	20230919	164100	468747170	5650	5650	5650	5650	0
185	20230919	164000	468747170	5650	5650	5650	5650	0
186	20230919	163900	468747170	5650	5650	5650	5650	0
187	20230919	163800	468747170	5650	5650	5650	5650	0
188	20230919	163700	468747170	5650	5650	5650	5650	0
189	20230919	163600	468747170	5650	5650	5650	5650	0
190	20230919	163500	468747170	5650	5650	5650	5650	0
191	20230919	163400	468747170	5650	5650	5650	5650	0
192	20230919	163300	468747170	5650	5650	5650	5650	0
193	20230919	163200	468747170	5650	5650	5650	5650	0
194	20230919	163100	468747170	5650	5650	5650	5650	0
195	20230919	163000	468747170	5650	5650	5650	5650	0
196	20230919	162900	468747170	5650	5650	5650	5650	0
197	20230919	162800	468747170	5650	5650	5650	5650	0
198	20230919	162700	468747170	5650	5650	5650	5650	0
199	20230919	162600	468747170	5650	5650	5650	5650	0
200	20230919	162500	468747170	5650	5650	5650	5650	0
201	20230919	162400	468747170	5650	5650	5650	5650	0
202	20230919	162300	468747170	5650	5650	5650	5650	0
203	20230919	162200	468747170	5650	5650	5650	5650	0
204	20230919	162100	468747170	5650	5650	5650	5650	0
205	20230919	162000	468747170	5650	5650	5650	5650	0
206	20230919	161900	468747170	5650	5650	5650	5650	0
207	20230919	161800	468747170	5650	5650	5650	5650	0
208	20230919	161700	468747170	5650	5650	5650	5650	0
209	20230919	161600	468747170	5650	5650	5650	5650	0
210	20230919	161500	468747170	5650	5650	5650	5650	0
211	20230919	161400	468747170	5650	5650	5650	5650	0
212	20230919	161300	468747170	5650	5650	5650	5650	1604
213	20230919	161200	468747170	5650	5650	5650	5650	0
214	20230919	161100	468747170	5650	5650	5650	5650	0
215	20230919	161000	468747170	5650	5650	5650	5650	0
216	20230919	160900	468747170	5650	5650	5650	5650	0
217	20230919	160800	468747170	5650	5650	5650	5650	0
218	20230919	160700	468747170	5650	5650	5650	5650	0
219	20230919	160600	468747170	5650	5650	5650	5650	0
220	20230919	160500	468747170	5650	5650	5650	5650	0
221	20230919	160400	468747170	5650	5650	5650	5650	0
222	20230919	160300	468747170	5650	5650	5650	5650	0
223	20230919	160200	468747170	5650	5650	5650	5650	0
224	20230919	160100	468747170	5650	5650	5650	5650	0
225	20230919	160000	468747170	5650	5650	5650	5650	0
226	20230919	155900	468747170	5650	5650	5650	5650	0
227	20230919	155800	468747170	5650	5650	5650	5650	0
228	20230919	155700	468747170	5650	5650	5650	5650	0
229	20230919	155600	468747170	5650	5650	5650	5650	0
230	20230919	155500	468747170	5650	5650	5650	5650	0
231	20230919	155400	468747170	5650	5650	5650	5650	0
232	20230919	155300	468747170	5650	5650	5650	5650	0
233	20230919	155200	468747170	5650	5650	5650	5650	0
234	20230919	155100	468747170	5650	5650	5650	5650	0
235	20230919	155000	468747170	5650	5650	5650	5650	0
236	20230919	154900	468747170	5650	5650	5650	5650	0
237	20230919	154800	468747170	5650	5650	5650	5650	0
238	20230919	154700	468747170	5650	5650	5650	5650	0
239	20230919	154600	468747170	5650	5650	5650	5650	0
240	20230919	154500	468747170	5650	5650	5650	5650	0
241	20230919	154400	468747170	5650	5650	5650	5650	0
242	20230919	154300	468747170	5650	5650	5650	5650	1604
243	20230919	154200	468747170	5650	5650	5650	5650	0
244	20230919	154100	468747170	5650	5650	5650	5650	0
245	20230919	154000	468747170	5650	5650	5650	5650	0
246	20230919	153900	468747170	5650	5650	5650	5650	0
247	20230919	153800	468747170	5650	5650	5650	5650	0
248	20230919	153700	468747170	5650	5650	5650	5650	0
249	20230919	153600	468747170	5650	5650	5650	5650	0
250	20230919	153500	468747170	5650	5650	5650	5650	0
251	20230919	153400	468747170	5650	5650	5650	5650	0
252	20230919	153300	468747170	5650	5650	5650	5650	0
253	20230919	153200	468747170	5650	5650	5650	5650	0
254	20230919	153100	468747170	5650	5650	5650	5650	0
255	20230919	153000	468747170	5650	5650	5650	5650	1604
256	20230919	152900	459684570	5680	5680	5680	5680	0
257	20230919	152800	459684570	5680	5680	5680	5680	0
258	20230919	152700	459684570	5680	5680	5680	5680	0
259	20230919	152600	459684570	5680	5680	5680	5680	0
260	20230919	152500	459684570	5680	5680	5680	5680	0
261	20230919	152400	459684570	5680	5680	5680	5680	0
262	20230919	152300	459684570	5680	5680	5680	5680	0
263	20230919	152200	459684570	5680	5680	5680	5680	0
264	20230919	152100	459684570	5680	5680	5680	5680	0
265	20230919	152000	459684570	5680	5680	5680	5680	0
266	20230919	151900	459684570	5680	5690	5690	5680	148
267	20230919	151800	458842620	5680	5680	5680	5680	1
268	20230919	151700	458836940	5680	5680	5680	5680	0
269	20230919	151600	458836940	5680	5680	5680	5680	13
270	20230919	151500	458763100	5690	5690	5690	5690	0
271	20230919	151400	458763100	5690	5690	5690	5690	0
272	20230919	151300	458763100	5690	5690	5690	5690	1
273	20230919	151200	458757410	5670	5670	5670	5670	0
274	20230919	151100	458757410	5670	5680	5680	5670	50
275	20230919	151000	458473890	5670	5670	5670	5670	0
276	20230919	150900	458473890	5670	5670	5670	5670	0
277	20230919	150800	458473890	5670	5690	5690	5670	29
278	20230919	150700	458308920	5690	5690	5690	5690	0
279	20230919	150600	458308920	5690	5690	5690	5690	0
280	20230919	150500	458308920	5690	5690	5690	5690	0
281	20230919	150400	458308920	5690	5690	5690	5690	0
282	20230919	150300	458308920	5690	5690	5690	5690	0
283	20230919	150200	458308920	5690	5690	5690	5690	0
284	20230919	150100	458308920	5690	5690	5690	5690	0
285	20230919	150000	458308920	5690	5690	5690	5690	0
286	20230919	145900	458308920	5690	5690	5690	5690	0
287	20230919	145800	458308920	5690	5680	5690	5680	30
288	20230919	145700	458138310	5680	5680	5680	5680	0
289	20230919	145600	458138310	5680	5680	5680	5680	300
290	20230919	145500	456434310	5690	5690	5690	5690	55
291	20230919	145400	456121360	5700	5700	5700	5700	0
292	20230919	145300	456121360	5700	5700	5700	5700	0
293	20230919	145200	456121360	5700	5700	5700	5700	0
294	20230919	145100	456121360	5700	5700	5700	5700	0
295	20230919	145000	456121360	5700	5700	5700	5700	0
296	20230919	144900	456121360	5700	5700	5700	5700	180
297	20230919	144800	455095360	5710	5700	5710	5700	3
298	20230919	144700	455078240	5670	5670	5670	5670	2
299	20230919	144600	455066900	5670	5670	5670	5670	1
300	20230919	144500	455061230	5650	5650	5650	5650	0
301	20230919	144400	455061230	5650	5650	5650	5650	0
302	20230919	144300	455061230	5650	5690	5690	5650	11343
303	20230919	144200	390799780	5690	5690	5690	5690	662
304	20230919	144100	387033000	5710	5710	5710	5710	0
305	20230919	144000	387033000	5710	5710	5710	5710	0
306	20230919	143900	387033000	5710	5710	5710	5710	0
307	20230919	143800	387033000	5710	5700	5710	5700	336
308	20230919	143700	385114450	5710	5710	5710	5710	0
309	20230919	143600	385114450	5710	5710	5710	5710	0
310	20230919	143500	385114450	5710	5710	5710	5710	0
311	20230919	143400	385114450	5710	5710	5710	5710	0
312	20230919	143300	385114450	5710	5710	5710	5710	0
313	20230919	143200	385114450	5710	5710	5710	5710	0
314	20230919	143100	385114450	5710	5710	5710	5710	0
315	20230919	143000	385114450	5710	5710	5710	5710	0
316	20230919	142900	385114450	5710	5710	5710	5710	0
317	20230919	142800	385114450	5710	5710	5710	5710	0
318	20230919	142700	385114450	5710	5710	5710	5710	0
319	20230919	142600	385114450	5710	5710	5710	5710	0
320	20230919	142500	385114450	5710	5710	5710	5710	18
321	20230919	142400	385011670	5720	5720	5720	5720	0
322	20230919	142300	385011670	5720	5720	5720	5720	0
323	20230919	142200	385011670	5720	5720	5720	5720	0
324	20230919	142100	385011670	5720	5720	5720	5720	1
325	20230919	142000	385005950	5710	5710	5710	5710	0
326	20230919	141900	385005950	5710	5710	5710	5710	0
327	20230919	141800	385005950	5710	5710	5710	5710	191
328	20230919	141700	383915340	5710	5710	5710	5710	0
329	20230919	141600	383915340	5710	5710	5710	5710	0
330	20230919	141500	383915340	5710	5710	5710	5710	0
331	20230919	141400	383915340	5710	5710	5710	5710	0
332	20230919	141300	383915340	5710	5710	5710	5710	0
333	20230919	141200	383915340	5710	5710	5710	5710	0
334	20230919	141100	383915340	5710	5710	5710	5710	0
335	20230919	141000	383915340	5710	5710	5710	5710	0
336	20230919	140900	383915340	5710	5710	5710	5710	0
337	20230919	140800	383915340	5710	5710	5710	5710	0
338	20230919	140700	383915340	5710	5710	5710	5710	0
339	20230919	140600	383915340	5710	5710	5710	5710	0
340	20230919	140500	383915340	5710	5710	5710	5710	0
341	20230919	140400	383915340	5710	5710	5710	5710	1
342	20230919	140300	383909630	5710	5710	5710	5710	0
343	20230919	140200	383909630	5710	5710	5710	5710	4
344	20230919	140100	383886790	5720	5720	5720	5720	0
345	20230919	140000	383886790	5720	5720	5720	5720	0
346	20230919	135900	383886790	5720	5720	5720	5720	0
347	20230919	135800	383886790	5720	5720	5720	5720	17
348	20230919	135700	383789550	5700	5700	5700	5700	0
349	20230919	135600	383789550	5700	5700	5700	5700	0
350	20230919	135500	383789550	5700	5700	5700	5700	0
351	20230919	135400	383789550	5700	5700	5700	5700	54
352	20230919	135300	383481750	5700	5700	5700	5700	0
353	20230919	135200	383481750	5700	5700	5700	5700	0
354	20230919	135100	383481750	5700	5700	5700	5700	0
355	20230919	135000	383481750	5700	5700	5700	5700	0
356	20230919	134900	383481750	5700	5700	5700	5700	0
357	20230919	134800	383481750	5700	5700	5700	5700	0
358	20230919	134700	383481750	5700	5700	5700	5700	0
359	20230919	134600	383481750	5700	5700	5700	5700	0
360	20230919	134500	383481750	5700	5700	5700	5700	0
361	20230919	134400	383481750	5700	5700	5700	5700	260
362	20230919	134300	381999750	5720	5720	5720	5720	0
363	20230919	134200	381999750	5720	5720	5720	5720	0
364	20230919	134100	381999750	5720	5720	5720	5720	0
365	20230919	134000	381999750	5720	5720	5720	5720	0
366	20230919	133900	381999750	5720	5720	5720	5720	0
367	20230919	133800	381999750	5720	5720	5720	5720	142
368	20230919	133700	381187510	5700	5700	5700	5700	0
369	20230919	133600	381187510	5700	5700	5700	5700	0
370	20230919	133500	381187510	5700	5700	5700	5700	600
371	20230919	133400	377767510	5720	5720	5720	5720	0
372	20230919	133300	377767510	5720	5720	5720	5720	0
373	20230919	133200	377767510	5720	5720	5720	5720	0
374	20230919	133100	377767510	5720	5720	5720	5720	0
375	20230919	133000	377767510	5720	5720	5720	5720	0
376	20230919	132900	377767510	5720	5720	5720	5720	0
377	20230919	132800	377767510	5720	5700	5720	5700	2233
378	20230919	132700	365034750	5700	5700	5700	5700	0
379	20230919	132600	365034750	5700	5700	5700	5700	4
380	20230919	132500	365011950	5720	5720	5720	5720	0
381	20230919	132400	365011950	5720	5720	5720	5720	290
382	20230919	132300	363353150	5720	5720	5720	5720	90
383	20230919	132200	362838350	5720	5720	5720	5720	0
384	20230919	132100	362838350	5720	5720	5720	5720	1
385	20230919	132000	362832630	5740	5740	5740	5740	0
386	20230919	131900	362832630	5740	5740	5740	5740	0
387	20230919	131800	362832630	5740	5740	5740	5740	0
388	20230919	131700	362832630	5740	5740	5740	5740	0
389	20230919	131600	362832630	5740	5740	5740	5740	0
390	20230919	131500	362832630	5740	5740	5740	5740	1
391	20230919	131400	362826890	5750	5750	5750	5750	0
392	20230919	131300	362826890	5750	5750	5750	5750	0
393	20230919	131200	362826890	5750	5750	5750	5750	0
394	20230919	131100	362826890	5750	5750	5750	5750	0
395	20230919	131000	362826890	5750	5750	5750	5750	0
396	20230919	130900	362826890	5750	5750	5750	5750	0
397	20230919	130800	362826890	5750	5750	5750	5750	0
398	20230919	130700	362826890	5750	5750	5750	5750	6
399	20230919	130600	362792390	5750	5750	5750	5750	0
400	20230919	130500	362792390	5750	5750	5750	5750	0
401	20230919	130400	362792390	5750	5750	5750	5750	0
402	20230919	130300	362792390	5750	5750	5750	5750	0
403	20230919	130200	362792390	5750	5750	5750	5750	0
404	20230919	130100	362792390	5750	5750	5750	5750	0
405	20230919	130000	362792390	5750	5750	5750	5750	0
406	20230919	125900	362792390	5750	5750	5750	5750	0
407	20230919	125800	362792390	5750	5750	5750	5750	0
408	20230919	125700	362792390	5750	5750	5750	5750	0
409	20230919	125600	362792390	5750	5750	5750	5750	0
410	20230919	125500	362792390	5750	5750	5750	5750	0
411	20230919	125400	362792390	5750	5750	5750	5750	0
412	20230919	125300	362792390	5750	5750	5750	5750	5
413	20230919	125200	362763640	5750	5750	5750	5750	0
414	20230919	125100	362763640	5750	5750	5750	5750	0
415	20230919	125000	362763640	5750	5750	5750	5750	1
416	20230919	124900	362757890	5740	5740	5740	5740	56
417	20230919	124800	362436450	5740	5730	5740	5730	137
418	20230919	124700	361651420	5720	5720	5720	5720	0
419	20230919	124600	361651420	5720	5720	5720	5720	0
420	20230919	124500	361651420	5720	5720	5720	5720	0
421	20230919	124400	361651420	5720	5720	5720	5720	1
422	20230919	124300	361645700	5730	5730	5730	5730	0
423	20230919	124200	361645700	5730	5730	5730	5730	0
424	20230919	124100	361645700	5730	5730	5730	5730	0
425	20230919	124000	361645700	5730	5730	5730	5730	0
426	20230919	123900	361645700	5730	5730	5730	5730	0
427	20230919	123800	361645700	5730	5730	5730	5730	0
428	20230919	123700	361645700	5730	5730	5730	5730	0
429	20230919	123600	361645700	5730	5720	5730	5720	110
430	20230919	123500	361016410	5680	5690	5690	5680	8741
431	20230919	123400	311365940	5690	5690	5690	5690	300
432	20230919	123300	309658940	5690	5690	5690	5690	0
433	20230919	123200	309658940	5690	5690	5690	5690	184
434	20230919	123100	308611980	5690	5690	5690	5690	0
435	20230919	123000	308611980	5690	5690	5690	5690	0
436	20230919	122900	308611980	5690	5690	5690	5690	3
437	20230919	122800	308594910	5690	5690	5690	5690	0
438	20230919	122700	308594910	5690	5690	5690	5690	50
439	20230919	122600	308310410	5680	5680	5680	5680	14679
440	20230919	122500	224933690	5680	5700	5700	5680	4900
441	20230919	122400	197088900	5730	5730	5730	5730	0
442	20230919	122300	197088900	5730	5730	5730	5730	0
443	20230919	122200	197088900	5730	5730	5730	5730	0
444	20230919	122100	197088900	5730	5730	5730	5730	0
445	20230919	122000	197088900	5730	5730	5730	5730	0
446	20230919	121900	197088900	5730	5730	5730	5730	0
447	20230919	121800	197088900	5730	5730	5730	5730	0
448	20230919	121700	197088900	5730	5730	5730	5730	0
449	20230919	121600	197088900	5730	5730	5730	5730	0
450	20230919	121500	197088900	5730	5730	5730	5730	0
451	20230919	121400	197088900	5730	5730	5730	5730	0
452	20230919	121300	197088900	5730	5730	5730	5730	0
453	20230919	121200	197088900	5730	5730	5730	5730	0
454	20230919	121100	197088900	5730	5730	5730	5730	3
455	20230919	121000	197071710	5720	5720	5720	5720	0
456	20230919	120900	197071710	5720	5720	5720	5720	7
457	20230919	120800	197031670	5720	5720	5720	5720	0
458	20230919	120700	197031670	5720	5720	5720	5720	0
459	20230919	120600	197031670	5720	5720	5720	5720	1
460	20230919	120500	197025950	5730	5730	5730	5730	0
461	20230919	120400	197025950	5730	5730	5730	5730	0
462	20230919	120300	197025950	5730	5730	5730	5730	0
463	20230919	120200	197025950	5730	5730	5730	5730	0
464	20230919	120100	197025950	5730	5730	5730	5730	0
465	20230919	120000	197025950	5730	5730	5730	5730	0
466	20230919	115900	197025950	5730	5730	5730	5730	0
467	20230919	115800	197025950	5730	5730	5730	5730	0
468	20230919	115700	197025950	5730	5730	5730	5730	0
469	20230919	115600	197025950	5730	5730	5730	5730	0
470	20230919	115500	197025950	5730	5730	5730	5730	0
471	20230919	115400	197025950	5730	5730	5730	5730	0
472	20230919	115300	197025950	5730	5730	5730	5730	0
473	20230919	115200	197025950	5730	5730	5730	5730	8
474	20230919	115100	196980110	5730	5730	5730	5730	0
475	20230919	115000	196980110	5730	5720	5730	5720	400
476	20230919	114900	194688310	5710	5700	5710	5700	949
477	20230919	114800	189278930	5700	5700	5700	5700	1512
478	20230919	114700	180660530	5700	5700	5700	5700	0
479	20230919	114600	180660530	5700	5700	5700	5700	0
480	20230919	114500	180660530	5700	5700	5700	5700	3110
481	20230919	114400	162933530	5710	5710	5710	5710	240
482	20230919	114300	161563130	5710	5710	5710	5710	300
483	20230919	114200	159850130	5730	5730	5730	5730	0
484	20230919	114100	159850130	5730	5730	5730	5730	0
485	20230919	114000	159850130	5730	5730	5730	5730	0
486	20230919	113900	159850130	5730	5730	5730	5730	0
487	20230919	113800	159850130	5730	5730	5730	5730	0
488	20230919	113700	159850130	5730	5730	5730	5730	0
489	20230919	113600	159850130	5730	5730	5730	5720	78
490	20230919	113500	159403860	5740	5740	5740	5740	0
491	20230919	113400	159403860	5740	5740	5740	5740	0
492	20230919	113300	159403860	5740	5740	5740	5740	0
493	20230919	113200	159403860	5740	5740	5740	5740	0
494	20230919	113100	159403860	5740	5740	5740	5740	0
495	20230919	113000	159403860	5740	5740	5740	5740	0
496	20230919	112900	159403860	5740	5740	5740	5740	0
497	20230919	112800	159403860	5740	5740	5740	5740	0
498	20230919	112700	159403860	5740	5740	5740	5740	0
499	20230919	112600	159403860	5740	5740	5740	5740	0
500	20230919	112500	159403860	5740	5740	5740	5740	0
501	20230919	112400	159403860	5740	5740	5740	5740	0
502	20230919	112300	159403860	5740	5740	5740	5740	0
503	20230919	112200	159403860	5740	5740	5740	5740	0
504	20230919	112100	159403860	5740	5740	5740	5740	174
505	20230919	112000	158405100	5730	5730	5730	5730	0
506	20230919	111900	158405100	5730	5730	5730	5730	0
507	20230919	111800	158405100	5730	5730	5730	5730	0
508	20230919	111700	158405100	5730	5730	5730	5730	0
509	20230919	111600	158405100	5730	5730	5730	5730	0
510	20230919	111500	158405100	5730	5730	5730	5730	58
511	20230919	111400	158072760	5740	5740	5740	5740	28
512	20230919	111300	157912040	5750	5750	5750	5750	66
513	20230919	111200	157532540	5760	5760	5760	5760	62
514	20230919	111100	157175420	5760	5760	5760	5760	0
515	20230919	111000	157175420	5760	5760	5760	5760	0
516	20230919	110900	157175420	5760	5760	5760	5760	0
517	20230919	110800	157175420	5760	5760	5760	5760	0
518	20230919	110700	157175420	5760	5760	5760	5760	0
519	20230919	110600	157175420	5760	5750	5760	5750	48
520	20230919	110500	156899330	5750	5750	5750	5740	16
521	20230919	110400	156807340	5750	5770	5770	5750	57
522	20230919	110300	156479250	5740	5740	5740	5740	0
523	20230919	110200	156479250	5740	5750	5750	5740	258
524	20230919	110100	154995760	5770	5810	5850	5760	687
525	20230919	110000	151021460	5810	5780	5890	5780	5909
526	20230919	105900	116621580	5780	5780	5780	5780	31
527	20230919	105800	116442400	5780	5770	5790	5770	472
528	20230919	105700	113715440	5770	5770	5770	5770	3
529	20230919	105600	113698130	5770	5760	5770	5760	162
530	20230919	105500	112764920	5760	5760	5760	5760	0
531	20230919	105400	112764920	5760	5730	5770	5730	844
532	20230919	105300	107912380	5740	5740	5740	5740	0
533	20230919	105200	107912380	5740	5740	5740	5740	56
534	20230919	105100	107590940	5740	5740	5740	5740	101
535	20230919	105000	107011200	5730	5730	5730	5730	0
536	20230919	104900	107011200	5730	5730	5730	5730	0
537	20230919	104800	107011200	5730	5740	5740	5730	31
538	20230919	104700	106833270	5740	5740	5740	5740	0
539	20230919	104600	106833270	5740	5730	5740	5730	13
540	20230919	104500	106758770	5730	5720	5730	5720	2164
541	20230919	104400	94380670	5720	5720	5720	5720	0
542	20230919	104300	94380670	5720	5690	5720	5690	8407
543	20230919	104200	46345760	5680	5680	5680	5680	306
544	20230919	104100	44607680	5680	5680	5680	5680	0
545	20230919	104000	44607680	5680	5680	5680	5680	0
546	20230919	103900	44607680	5680	5680	5680	5680	0
547	20230919	103800	44607680	5680	5670	5680	5670	2
548	20230919	103700	44596330	5660	5670	5670	5660	61
549	20230919	103600	44250470	5670	5670	5670	5670	0
550	20230919	103500	44250470	5670	5670	5670	5670	0
551	20230919	103400	44250470	5670	5670	5670	5670	1
552	20230919	103300	44244800	5680	5670	5680	5670	7
553	20230919	103200	44205080	5650	5650	5650	5650	84
554	20230919	103100	43730480	5650	5650	5650	5650	37
555	20230919	103000	43521430	5650	5650	5650	5650	4
556	20230919	102900	43498830	5650	5650	5650	5650	0
557	20230919	102800	43498830	5650	5650	5650	5650	0
558	20230919	102700	43498830	5650	5660	5660	5650	1257
559	20230919	102600	36387100	5680	5680	5680	5680	0
560	20230919	102500	36387100	5680	5680	5680	5680	0
561	20230919	102400	36387100	5680	5680	5680	5680	0
562	20230919	102300	36387100	5680	5680	5680	5680	0
563	20230919	102200	36387100	5680	5680	5680	5680	0
564	20230919	102100	36387100	5680	5680	5680	5680	500
565	20230919	102000	33547100	5660	5660	5660	5660	0
566	20230919	101900	33547100	5660	5660	5660	5660	880
567	20230919	101800	28566300	5670	5670	5670	5670	102
568	20230919	101700	27987960	5690	5690	5690	5690	0
569	20230919	101600	27987960	5690	5680	5700	5680	157
570	20230919	101500	27096120	5660	5670	5670	5660	2
571	20230919	101400	27084790	5680	5680	5680	5680	4
572	20230919	101300	27062070	5650	5650	5650	5650	0
573	20230919	101200	27062070	5650	5650	5650	5650	37
574	20230919	101100	26853020	5650	5650	5650	5650	4
575	20230919	101000	26830420	5650	5650	5650	5650	0
576	20230919	100900	26830420	5650	5640	5650	5640	181
577	20230919	100800	25807970	5620	5620	5620	5620	0
578	20230919	100700	25807970	5620	5620	5620	5620	0
579	20230919	100600	25807970	5620	5640	5640	5620	707
580	20230919	100500	21829160	5650	5650	5650	5650	0
581	20230919	100400	21829160	5650	5650	5650	5650	0
582	20230919	100300	21829160	5650	5650	5650	5650	0
583	20230919	100200	21829160	5650	5650	5650	5650	0
584	20230919	100100	21829160	5650	5650	5650	5650	0
585	20230919	100000	21829160	5650	5650	5650	5650	0
586	20230919	095900	21829160	5650	5650	5650	5650	0
587	20230919	095800	21829160	5650	5650	5650	5650	0
588	20230919	095700	21829160	5650	5650	5650	5650	0
589	20230919	095600	21829160	5650	5650	5650	5650	49
590	20230919	095500	21552310	5700	5700	5700	5700	0
591	20230919	095400	21552310	5700	5700	5700	5700	0
592	20230919	095300	21552310	5700	5700	5700	5700	0
593	20230919	095200	21552310	5700	5650	5700	5650	361
594	20230919	095100	19499860	5660	5660	5660	5660	5
595	20230919	095000	19471560	5660	5660	5660	5660	402
596	20230919	094900	17196240	5700	5700	5700	5700	0
597	20230919	094800	17196240	5700	5700	5700	5700	0
598	20230919	094700	17196240	5700	5700	5700	5700	12
599	20230919	094600	17127840	5700	5670	5700	5670	886
600	20230919	094500	12087700	5670	5670	5670	5670	0
601	20230919	094400	12087700	5670	5670	5670	5670	0
602	20230919	094300	12087700	5670	5670	5670	5670	0
603	20230919	094200	12087700	5670	5660	5670	5660	145
604	20230919	094100	11265790	5660	5660	5660	5660	16
605	20230919	094000	11175230	5660	5660	5660	5660	65
606	20230919	093900	10807330	5660	5660	5660	5660	0
607	20230919	093800	10807330	5660	5660	5660	5660	0
608	20230919	093700	10807330	5660	5650	5660	5650	2
609	20230919	093600	10796020	5640	5640	5640	5640	0
610	20230919	093500	10796020	5640	5640	5640	5640	0
611	20230919	093400	10796020	5640	5640	5640	5640	60
612	20230919	093300	10457620	5640	5640	5640	5640	0
613	20230919	093200	10457620	5640	5640	5640	5640	126
614	20230919	093100	9746980	5640	5640	5640	5640	1
615	20230919	093000	9741340	5620	5620	5620	5620	0
616	20230919	092900	9741340	5620	5620	5620	5620	0
617	20230919	092800	9741340	5620	5620	5620	5620	0
618	20230919	092700	9741340	5620	5620	5620	5620	0
619	20230919	092600	9741340	5620	5620	5620	5620	100
620	20230919	092500	9179340	5610	5630	5630	5610	379
621	20230919	092400	7049510	5640	5640	5640	5640	41
622	20230919	092300	6818270	5660	5660	5660	5660	1
623	20230919	092200	6812610	5640	5640	5640	5640	44
624	20230919	092100	6564450	5640	5640	5640	5640	0
625	20230919	092000	6564450	5640	5640	5640	5640	0
626	20230919	091900	6564450	5640	5640	5640	5640	0
627	20230919	091800	6564450	5640	5640	5640	5640	200
628	20230919	091700	5436450	5640	5640	5640	5640	0
629	20230919	091600	5436450	5640	5640	5640	5640	100
630	20230919	091500	4872450	5640	5640	5640	5640	37
631	20230919	091400	4663770	5680	5680	5680	5680	0
632	20230919	091300	4663770	5680	5680	5680	5680	200
633	20230919	091200	3527770	5680	5680	5680	5680	0
634	20230919	091100	3527770	5680	5680	5680	5680	0
635	20230919	091000	3527770	5680	5680	5680	5680	0
636	20230919	090900	3527770	5680	5680	5680	5680	0
637	20230919	090800	3527770	5680	5680	5680	5680	19
638	20230919	090700	3419850	5610	5610	5610	5610	0
639	20230919	090600	3419850	5610	5610	5610	5610	1
640	20230919	090500	3414240	5580	5580	5580	5580	0
641	20230919	090400	3414240	5580	5580	5580	5580	24
642	20230919	090300	3280320	5580	5580	5580	5580	0
643	20230919	090200	3280320	5580	5580	5580	5580	0
644	20230919	090100	3280320	5580	5610	5610	5570	410
645	20230919	090000	987360	5610	5610	5610	5610	176