KissMeData/121440/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195500	561232320	4060	4060	4060	4060	1310
3	20230918	195400	561232320	4060	4060	4060	4060	0
4	20230918	195300	561232320	4060	4060	4060	4060	0
5	20230918	195200	561232320	4060	4060	4060	4060	0
6	20230918	195100	561232320	4060	4060	4060	4060	0
7	20230918	195000	561232320	4060	4060	4060	4060	0
8	20230918	194900	561232320	4060	4060	4060	4060	0
9	20230918	194800	561232320	4060	4060	4060	4060	0
10	20230918	194700	561232320	4060	4060	4060	4060	0
11	20230918	194600	561232320	4060	4060	4060	4060	0
12	20230918	194500	561232320	4060	4060	4060	4060	0
13	20230918	194400	561232320	4060	4060	4060	4060	0
14	20230918	194300	561232320	4060	4060	4060	4060	0
15	20230918	194200	561232320	4060	4060	4060	4060	0
16	20230918	194100	561232320	4060	4060	4060	4060	0
17	20230918	194000	561232320	4060	4060	4060	4060	0
18	20230918	193900	561232320	4060	4060	4060	4060	0
19	20230918	193800	561232320	4060	4060	4060	4060	0
20	20230918	193700	561232320	4060	4060	4060	4060	0
21	20230918	193600	561232320	4060	4060	4060	4060	0
22	20230918	193500	561232320	4060	4060	4060	4060	0
23	20230918	193400	561232320	4060	4060	4060	4060	0
24	20230918	193300	561232320	4060	4060	4060	4060	0
25	20230918	193200	561232320	4060	4060	4060	4060	0
26	20230918	193100	561232320	4060	4060	4060	4060	0
27	20230918	193000	561232320	4060	4060	4060	4060	0
28	20230918	192900	561232320	4060	4060	4060	4060	0
29	20230918	192800	561232320	4060	4060	4060	4060	0
30	20230918	192700	561232320	4060	4060	4060	4060	0
31	20230918	192600	561232320	4060	4060	4060	4060	0
32	20230918	192500	561232320	4060	4060	4060	4060	1310
33	20230918	192400	561232320	4060	4060	4060	4060	0
34	20230918	192300	561232320	4060	4060	4060	4060	0
35	20230918	192200	561232320	4060	4060	4060	4060	0
36	20230918	192100	561232320	4060	4060	4060	4060	0
37	20230918	192000	561232320	4060	4060	4060	4060	0
38	20230918	191900	561232320	4060	4060	4060	4060	0
39	20230918	191800	561232320	4060	4060	4060	4060	0
40	20230918	191700	561232320	4060	4060	4060	4060	0
41	20230918	191600	561232320	4060	4060	4060	4060	0
42	20230918	191500	561232320	4060	4060	4060	4060	0
43	20230918	191400	561232320	4060	4060	4060	4060	0
44	20230918	191300	561232320	4060	4060	4060	4060	0
45	20230918	191200	561232320	4060	4060	4060	4060	0
46	20230918	191100	561232320	4060	4060	4060	4060	0
47	20230918	191000	561232320	4060	4060	4060	4060	0
48	20230918	190900	561232320	4060	4060	4060	4060	0
49	20230918	190800	561232320	4060	4060	4060	4060	0
50	20230918	190700	561232320	4060	4060	4060	4060	0
51	20230918	190600	561232320	4060	4060	4060	4060	0
52	20230918	190500	561232320	4060	4060	4060	4060	0
53	20230918	190400	561232320	4060	4060	4060	4060	0
54	20230918	190300	561232320	4060	4060	4060	4060	0
55	20230918	190200	561232320	4060	4060	4060	4060	0
56	20230918	190100	561232320	4060	4060	4060	4060	0
57	20230918	190000	561232320	4060	4060	4060	4060	0
58	20230918	185900	561232320	4060	4060	4060	4060	0
59	20230918	185800	561232320	4060	4060	4060	4060	0
60	20230918	185700	561232320	4060	4060	4060	4060	0
61	20230918	185600	561232320	4060	4060	4060	4060	0
62	20230918	185500	561232320	4060	4060	4060	4060	1310
63	20230918	185400	561232320	4060	4060	4060	4060	0
64	20230918	185300	561232320	4060	4060	4060	4060	0
65	20230918	185200	561232320	4060	4060	4060	4060	0
66	20230918	185100	561232320	4060	4060	4060	4060	0
67	20230918	185000	561232320	4060	4060	4060	4060	0
68	20230918	184900	561232320	4060	4060	4060	4060	0
69	20230918	184800	561232320	4060	4060	4060	4060	0
70	20230918	184700	561232320	4060	4060	4060	4060	0
71	20230918	184600	561232320	4060	4060	4060	4060	0
72	20230918	184500	561232320	4060	4060	4060	4060	0
73	20230918	184400	561232320	4060	4060	4060	4060	0
74	20230918	184300	561232320	4060	4060	4060	4060	0
75	20230918	184200	561232320	4060	4060	4060	4060	0
76	20230918	184100	561232320	4060	4060	4060	4060	0
77	20230918	184000	561232320	4060	4060	4060	4060	0
78	20230918	183900	561232320	4060	4060	4060	4060	0
79	20230918	183800	561232320	4060	4060	4060	4060	0
80	20230918	183700	561232320	4060	4060	4060	4060	0
81	20230918	183600	561232320	4060	4060	4060	4060	0
82	20230918	183500	561232320	4060	4060	4060	4060	0
83	20230918	183400	561232320	4060	4060	4060	4060	0
84	20230918	183300	561232320	4060	4060	4060	4060	0
85	20230918	183200	561232320	4060	4060	4060	4060	0
86	20230918	183100	561232320	4060	4060	4060	4060	0
87	20230918	183000	561232320	4060	4060	4060	4060	0
88	20230918	182900	561232320	4060	4060	4060	4060	0
89	20230918	182800	561232320	4060	4060	4060	4060	0
90	20230918	182700	561232320	4060	4060	4060	4060	0
91	20230918	182600	561232320	4060	4060	4060	4060	0
92	20230918	182500	561232320	4060	4060	4060	4060	1310
93	20230918	182400	561232320	4060	4060	4060	4060	0
94	20230918	182300	561232320	4060	4060	4060	4060	0
95	20230918	182200	561232320	4060	4060	4060	4060	0
96	20230918	182100	561232320	4060	4060	4060	4060	0
97	20230918	182000	561232320	4060	4060	4060	4060	0
98	20230918	181900	561232320	4060	4060	4060	4060	0
99	20230918	181800	561232320	4060	4060	4060	4060	0
100	20230918	181700	561232320	4060	4060	4060	4060	0
101	20230918	181600	561232320	4060	4060	4060	4060	0
102	20230918	181500	561232320	4060	4060	4060	4060	0
103	20230918	181400	561232320	4060	4060	4060	4060	0
104	20230918	181300	561232320	4060	4060	4060	4060	0
105	20230918	181200	561232320	4060	4060	4060	4060	0
106	20230918	181100	561232320	4060	4060	4060	4060	0
107	20230918	181000	561232320	4060	4060	4060	4060	0
108	20230918	180900	561232320	4060	4060	4060	4060	0
109	20230918	180800	561232320	4060	4060	4060	4060	0
110	20230918	180700	561232320	4060	4060	4060	4060	0
111	20230918	180600	561232320	4060	4060	4060	4060	0
112	20230918	180500	561232320	4060	4060	4060	4060	0
113	20230918	180400	561232320	4060	4060	4060	4060	0
114	20230918	180300	561232320	4060	4060	4060	4060	0
115	20230918	180200	561232320	4060	4060	4060	4060	0
116	20230918	180100	561232320	4060	4060	4060	4060	0
117	20230918	180000	561232320	4060	4060	4060	4060	0
118	20230918	175900	561232320	4060	4060	4060	4060	0
119	20230918	175800	561232320	4060	4060	4060	4060	0
120	20230918	175700	561232320	4060	4060	4060	4060	0
121	20230918	175600	561232320	4060	4060	4060	4060	0
122	20230918	175500	561232320	4060	4060	4060	4060	1310
123	20230918	175400	561232320	4060	4060	4060	4060	0
124	20230918	175300	561232320	4060	4060	4060	4060	0
125	20230918	175200	561232320	4060	4060	4060	4060	0
126	20230918	175100	561232320	4060	4060	4060	4060	0
127	20230918	175000	561232320	4060	4060	4060	4060	0
128	20230918	174900	561232320	4060	4060	4060	4060	0
129	20230918	174800	561232320	4060	4060	4060	4060	0
130	20230918	174700	561232320	4060	4060	4060	4060	0
131	20230918	174600	561232320	4060	4060	4060	4060	0
132	20230918	174500	561232320	4060	4060	4060	4060	0
133	20230918	174400	561232320	4060	4060	4060	4060	0
134	20230918	174300	561232320	4060	4060	4060	4060	0
135	20230918	174200	561232320	4060	4060	4060	4060	0
136	20230918	174100	561232320	4060	4060	4060	4060	0
137	20230918	174000	561232320	4060	4060	4060	4060	0
138	20230918	173900	561232320	4060	4060	4060	4060	0
139	20230918	173800	561232320	4060	4060	4060	4060	0
140	20230918	173700	561232320	4060	4060	4060	4060	0
141	20230918	173600	561232320	4060	4060	4060	4060	0
142	20230918	173500	561232320	4060	4060	4060	4060	0
143	20230918	173400	561232320	4060	4060	4060	4060	0
144	20230918	173300	561232320	4060	4060	4060	4060	0
145	20230918	173200	561232320	4060	4060	4060	4060	0
146	20230918	173100	561232320	4060	4060	4060	4060	0
147	20230918	173000	561232320	4060	4060	4060	4060	0
148	20230918	172900	561232320	4060	4060	4060	4060	0
149	20230918	172800	561232320	4060	4060	4060	4060	0
150	20230918	172700	561232320	4060	4060	4060	4060	0
151	20230918	172600	561232320	4060	4060	4060	4060	0
152	20230918	172500	561232320	4060	4060	4060	4060	1310
153	20230918	172400	561232320	4060	4060	4060	4060	0
154	20230918	172300	561232320	4060	4060	4060	4060	0
155	20230918	172200	561232320	4060	4060	4060	4060	0
156	20230918	172100	561232320	4060	4060	4060	4060	0
157	20230918	172000	561232320	4060	4060	4060	4060	0
158	20230918	171900	561232320	4060	4060	4060	4060	0
159	20230918	171800	561232320	4060	4060	4060	4060	0
160	20230918	171700	561232320	4060	4060	4060	4060	0
161	20230918	171600	561232320	4060	4060	4060	4060	0
162	20230918	171500	561232320	4060	4060	4060	4060	0
163	20230918	171400	561232320	4060	4060	4060	4060	0
164	20230918	171300	561232320	4060	4060	4060	4060	0
165	20230918	171200	561232320	4060	4060	4060	4060	0
166	20230918	171100	561232320	4060	4060	4060	4060	0
167	20230918	171000	561232320	4060	4060	4060	4060	0
168	20230918	170900	561232320	4060	4060	4060	4060	0
169	20230918	170800	561232320	4060	4060	4060	4060	0
170	20230918	170700	561232320	4060	4060	4060	4060	0
171	20230918	170600	561232320	4060	4060	4060	4060	0
172	20230918	170500	561232320	4060	4060	4060	4060	0
173	20230918	170400	561232320	4060	4060	4060	4060	0
174	20230918	170300	561232320	4060	4060	4060	4060	0
175	20230918	170200	561232320	4060	4060	4060	4060	0
176	20230918	170100	561232320	4060	4060	4060	4060	0
177	20230918	170000	561232320	4060	4060	4060	4060	0
178	20230918	165900	561232320	4060	4060	4060	4060	0
179	20230918	165800	561232320	4060	4060	4060	4060	0
180	20230918	165700	561232320	4060	4060	4060	4060	0
181	20230918	165600	561232320	4060	4060	4060	4060	0
182	20230918	165500	561232320	4060	4060	4060	4060	1310
183	20230918	165400	561232320	4060	4060	4060	4060	0
184	20230918	165300	561232320	4060	4060	4060	4060	0
185	20230918	165200	561232320	4060	4060	4060	4060	0
186	20230918	165100	561232320	4060	4060	4060	4060	0
187	20230918	165000	561232320	4060	4060	4060	4060	0
188	20230918	164900	561232320	4060	4060	4060	4060	0
189	20230918	164800	561232320	4060	4060	4060	4060	0
190	20230918	164700	561232320	4060	4060	4060	4060	0
191	20230918	164600	561232320	4060	4060	4060	4060	0
192	20230918	164500	561232320	4060	4060	4060	4060	0
193	20230918	164400	561232320	4060	4060	4060	4060	0
194	20230918	164300	561232320	4060	4060	4060	4060	0
195	20230918	164200	561232320	4060	4060	4060	4060	0
196	20230918	164100	561232320	4060	4060	4060	4060	0
197	20230918	164000	561232320	4060	4060	4060	4060	0
198	20230918	163900	561232320	4060	4060	4060	4060	0
199	20230918	163800	561232320	4060	4060	4060	4060	0
200	20230918	163700	561232320	4060	4060	4060	4060	0
201	20230918	163600	561232320	4060	4060	4060	4060	0
202	20230918	163500	561232320	4060	4060	4060	4060	0
203	20230918	163400	561232320	4060	4060	4060	4060	0
204	20230918	163300	561232320	4060	4060	4060	4060	0
205	20230918	163200	561232320	4060	4060	4060	4060	0
206	20230918	163100	561232320	4060	4060	4060	4060	0
207	20230918	163000	561232320	4060	4060	4060	4060	0
208	20230918	162900	561232320	4060	4060	4060	4060	0
209	20230918	162800	561232320	4060	4060	4060	4060	0
210	20230918	162700	561232320	4060	4060	4060	4060	0
211	20230918	162600	561232320	4060	4060	4060	4060	0
212	20230918	162500	561232320	4060	4060	4060	4060	1310
213	20230918	162400	561232320	4060	4060	4060	4060	0
214	20230918	162300	561232320	4060	4060	4060	4060	0
215	20230918	162200	561232320	4060	4060	4060	4060	0
216	20230918	162100	561232320	4060	4060	4060	4060	0
217	20230918	162000	561232320	4060	4060	4060	4060	0
218	20230918	161900	561232320	4060	4060	4060	4060	0
219	20230918	161800	561232320	4060	4060	4060	4060	0
220	20230918	161700	561232320	4060	4060	4060	4060	0
221	20230918	161600	561232320	4060	4060	4060	4060	0
222	20230918	161500	561232320	4060	4060	4060	4060	0
223	20230918	161400	561232320	4060	4060	4060	4060	0
224	20230918	161300	561232320	4060	4060	4060	4060	0
225	20230918	161200	561232320	4060	4060	4060	4060	0
226	20230918	161100	561232320	4060	4060	4060	4060	0
227	20230918	161000	561232320	4060	4060	4060	4060	0
228	20230918	160900	561232320	4060	4060	4060	4060	0
229	20230918	160800	561232320	4060	4060	4060	4060	0
230	20230918	160700	561232320	4060	4060	4060	4060	0
231	20230918	160600	561232320	4060	4060	4060	4060	0
232	20230918	160500	561232320	4060	4060	4060	4060	0
233	20230918	160400	561232320	4060	4060	4060	4060	0
234	20230918	160300	561232320	4060	4060	4060	4060	0
235	20230918	160200	561232320	4060	4060	4060	4060	0
236	20230918	160100	561232320	4060	4060	4060	4060	0
237	20230918	160000	561232320	4060	4060	4060	4060	0
238	20230918	155900	561232320	4060	4060	4060	4060	0
239	20230918	155800	561232320	4060	4060	4060	4060	0
240	20230918	155700	561232320	4060	4060	4060	4060	0
241	20230918	155600	561232320	4060	4060	4060	4060	0
242	20230918	155500	561232320	4060	4060	4060	4060	1310
243	20230918	155400	561232320	4060	4060	4060	4060	0
244	20230918	155300	561232320	4060	4060	4060	4060	0
245	20230918	155200	561232320	4060	4060	4060	4060	0
246	20230918	155100	561232320	4060	4060	4060	4060	0
247	20230918	155000	561232320	4060	4060	4060	4060	0
248	20230918	154900	561232320	4060	4060	4060	4060	0
249	20230918	154800	561232320	4060	4060	4060	4060	0
250	20230918	154700	561232320	4060	4060	4060	4060	0
251	20230918	154600	561232320	4060	4060	4060	4060	0
252	20230918	154500	561232320	4060	4060	4060	4060	0
253	20230918	154400	561232320	4060	4060	4060	4060	0
254	20230918	154300	561232320	4060	4060	4060	4060	0
255	20230918	154200	561232320	4060	4060	4060	4060	0
256	20230918	154100	561232320	4060	4060	4060	4060	0
257	20230918	154000	561232320	4060	4060	4060	4060	0
258	20230918	153900	561232320	4060	4060	4060	4060	0
259	20230918	153800	561232320	4060	4060	4060	4060	0
260	20230918	153700	561232320	4060	4060	4060	4060	0
261	20230918	153600	561232320	4060	4060	4060	4060	0
262	20230918	153500	561232320	4060	4060	4060	4060	0
263	20230918	153400	561232320	4060	4060	4060	4060	0
264	20230918	153300	561232320	4060	4060	4060	4060	0
265	20230918	153200	561232320	4060	4060	4060	4060	0
266	20230918	153100	561232320	4060	4060	4060	4060	0
267	20230918	153000	561232320	4060	4060	4060	4060	1310
268	20230918	152900	555913720	4060	4060	4060	4060	0
269	20230918	152800	555913720	4060	4060	4060	4060	0
270	20230918	152700	555913720	4060	4060	4060	4060	0
271	20230918	152600	555913720	4060	4060	4060	4060	0
272	20230918	152500	555913720	4060	4060	4060	4060	0
273	20230918	152400	555913720	4060	4060	4060	4060	0
274	20230918	152300	555913720	4060	4060	4060	4060	0
275	20230918	152200	555913720	4060	4060	4060	4060	0
276	20230918	152100	555913720	4060	4060	4060	4060	0
277	20230918	152000	555913720	4060	4060	4060	4060	0
278	20230918	151900	555913720	4060	4060	4060	4060	6
279	20230918	151800	555889360	4060	4060	4060	4060	1078
280	20230918	151700	551512680	4060	4060	4060	4060	3
281	20230918	151600	551500500	4060	4060	4060	4060	246
282	20230918	151500	550501740	4060	4060	4060	4060	3
283	20230918	151400	550489560	4060	4060	4060	4060	0
284	20230918	151300	550489560	4060	4060	4060	4060	3
285	20230918	151200	550477380	4060	4060	4060	4060	0
286	20230918	151100	550477380	4060	4060	4060	4060	0
287	20230918	151000	550477380	4060	4060	4060	4060	0
288	20230918	150900	550477380	4060	4060	4060	4060	15
289	20230918	150800	550416480	4060	4060	4060	4060	12
290	20230918	150700	550367760	4060	4060	4060	4060	0
291	20230918	150600	550367760	4060	4060	4060	4060	0
292	20230918	150500	550367760	4060	4060	4060	4060	43
293	20230918	150400	550193180	4050	4050	4050	4050	0
294	20230918	150300	550193180	4050	4050	4050	4050	0
295	20230918	150200	550193180	4050	4050	4050	4050	0
296	20230918	150100	550193180	4050	4050	4050	4050	250
297	20230918	150000	549180680	4055	4055	4055	4055	48
298	20230918	145900	548986040	4060	4060	4060	4060	0
299	20230918	145800	548986040	4060	4060	4060	4060	7
300	20230918	145700	548957620	4050	4050	4050	4050	0
301	20230918	145600	548957620	4050	4050	4050	4050	500
302	20230918	145500	546932620	4060	4060	4060	4060	0
303	20230918	145400	546932620	4060	4060	4060	4060	4
304	20230918	145300	546916380	4050	4050	4050	4050	0
305	20230918	145200	546916380	4050	4050	4050	4050	0
306	20230918	145100	546916380	4050	4050	4050	4050	0
307	20230918	145000	546916380	4050	4050	4050	4050	5119
308	20230918	144900	526184430	4050	4050	4050	4050	0
309	20230918	144800	526184430	4050	4050	4050	4050	0
310	20230918	144700	526184430	4050	4050	4050	4050	0
311	20230918	144600	526184430	4050	4050	4050	4050	0
312	20230918	144500	526184430	4050	4050	4050	4050	0
313	20230918	144400	526184430	4050	4055	4055	4050	258
314	20230918	144300	525139490	4050	4050	4050	4050	777
315	20230918	144200	521992640	4055	4055	4055	4055	0
316	20230918	144100	521992640	4055	4055	4055	4055	1151
317	20230918	144000	517325335	4055	4055	4055	4055	11
318	20230918	143900	517280730	4055	4055	4055	4055	0
319	20230918	143800	517280730	4055	4055	4055	4055	530
320	20230918	143700	515131580	4060	4060	4060	4060	0
321	20230918	143600	515131580	4060	4060	4060	4060	0
322	20230918	143500	515131580	4060	4060	4060	4060	764
323	20230918	143400	512029740	4055	4065	4065	4055	2851
324	20230918	143300	500467535	4060	4060	4060	4060	1012
325	20230918	143200	496358815	4060	4050	4060	4050	691
326	20230918	143100	493558355	4050	4050	4050	4050	0
327	20230918	143000	493558355	4050	4050	4050	4050	600
328	20230918	142900	491128355	4050	4050	4050	4050	119
329	20230918	142800	490646405	4050	4050	4055	4050	910
330	20230918	142700	486959635	4050	4055	4055	4050	506
331	20230918	142600	484909150	4055	4055	4060	4055	512
332	20230918	142500	482832255	4055	4055	4055	4055	187
333	20230918	142400	482073970	4055	4060	4060	4055	1165
334	20230918	142300	477349310	4055	4055	4055	4055	941
335	20230918	142200	473533555	4055	4055	4055	4055	319
336	20230918	142100	472240010	4055	4055	4055	4055	369
337	20230918	142000	470743715	4055	4060	4060	4055	1490
338	20230918	141900	464695315	4055	4050	4060	4050	1678
339	20230918	141800	457885510	4050	4055	4055	4050	397
340	20230918	141700	456277365	4055	4055	4055	4050	268
341	20230918	141600	455191670	4050	4055	4055	4050	406
342	20230918	141500	453546540	4050	4055	4055	4050	274
343	20230918	141400	452435935	4055	4055	4055	4055	487
344	20230918	141300	450461150	4055	4060	4060	4055	190
345	20230918	141200	449690390	4055	4055	4055	4055	127
346	20230918	141100	449175405	4060	4060	4060	4055	294
347	20230918	141000	447982300	4060	4060	4060	4060	388
348	20230918	140900	446407020	4065	4065	4065	4065	0
349	20230918	140800	446407020	4065	4065	4065	4065	0
350	20230918	140700	446407020	4065	4065	4065	4065	0
351	20230918	140600	446407020	4065	4065	4065	4065	0
352	20230918	140500	446407020	4065	4065	4065	4065	0
353	20230918	140400	446407020	4065	4065	4065	4065	50
354	20230918	140300	446203770	4065	4065	4065	4065	0
355	20230918	140200	446203770	4065	4065	4065	4065	1018
356	20230918	140100	442065600	4070	4065	4070	4065	1176
357	20230918	140000	437284030	4065	4070	4070	4065	1659
358	20230918	135900	430536965	4080	4085	4085	4080	229
359	20230918	135800	429602630	4080	4075	4080	4075	1426
360	20230918	135700	423790550	4070	4070	4070	4070	0
361	20230918	135600	423790550	4070	4050	4070	4050	1633
362	20230918	135500	417159440	4050	4050	4050	4050	0
363	20230918	135400	417159440	4050	4050	4050	4050	0
364	20230918	135300	417159440	4050	4050	4050	4050	0
365	20230918	135200	417159440	4050	4050	4050	4050	379
366	20230918	135100	415624490	4050	4055	4055	4050	257
367	20230918	135000	414583435	4055	4055	4055	4050	1595
368	20230918	134900	408117030	4055	4055	4055	4055	277
369	20230918	134800	406993795	4055	4055	4060	4055	419
370	20230918	134700	405294640	4055	4060	4060	4055	261
371	20230918	134600	404236175	4055	4055	4065	4055	1337
372	20230918	134500	398804410	4055	4060	4060	4055	399
373	20230918	134400	397186235	4060	4055	4060	4055	301
374	20230918	134300	395965575	4055	4050	4055	4050	421
375	20230918	134200	394260045	4050	4050	4050	4050	734
376	20230918	134100	391287345	4050	4055	4055	4050	456
377	20230918	134000	389440440	4050	4055	4055	4050	179
378	20230918	133900	388715375	4050	4055	4055	4050	247
379	20230918	133800	387714920	4050	4055	4055	4050	501
380	20230918	133700	385685665	4050	4060	4060	4050	360
381	20230918	133600	384226015	4055	4060	4060	4050	11330
382	20230918	133500	338310615	4055	4060	4060	4055	1454
383	20230918	133400	332408475	4060	4065	4065	4060	486
384	20230918	133300	330435205	4065	4065	4065	4060	254
385	20230918	133200	329403595	4060	4065	4065	4060	438
386	20230918	133100	327625220	4060	4065	4065	4060	242
387	20230918	133000	326642605	4060	4060	4065	4060	521
388	20230918	132900	324527090	4065	4075	4075	4065	875
389	20230918	132800	320968745	4075	4075	4080	4075	198
390	20230918	132700	320161885	4075	4075	4080	4075	460
391	20230918	132600	318287165	4080	4080	4080	4080	0
392	20230918	132500	318287165	4080	4080	4080	4080	1332
393	20230918	132400	312852605	4065	4065	4065	4065	0
394	20230918	132300	312852605	4065	4070	4070	4065	4500
395	20230918	132200	294557495	4070	4080	4080	4070	1129
396	20230918	132100	289961175	4070	4070	4070	4070	1141
397	20230918	132000	285317305	4070	4070	4070	4070	0
398	20230918	131900	285317305	4070	4070	4070	4070	0
399	20230918	131800	285317305	4070	4070	4070	4070	0
400	20230918	131700	285317305	4070	4070	4070	4070	1
401	20230918	131600	285313235	4065	4070	4070	4065	1090
402	20230918	131500	280878095	4070	4070	4070	4070	0
403	20230918	131400	280878095	4070	4070	4070	4070	0
404	20230918	131300	280878095	4070	4070	4070	4070	123
405	20230918	131200	280377485	4070	4065	4070	4065	107
406	20230918	131100	279942445	4065	4070	4070	4065	7
407	20230918	131000	279913960	4070	4065	4070	4065	579
408	20230918	130900	277557825	4065	4070	4070	4065	4500
409	20230918	130800	259262375	4075	4075	4075	4075	0
410	20230918	130700	259262375	4075	4075	4075	4075	138
411	20230918	130600	258700025	4075	4075	4075	4075	554
412	20230918	130500	256442475	4065	4065	4065	4060	5931
413	20230918	130400	232356710	4065	4070	4070	4065	4319
414	20230918	130300	214796790	4075	4075	4075	4075	567
415	20230918	130200	212486265	4070	4075	4075	4070	2836
416	20230918	130100	200938640	4075	4080	4080	4075	2100
417	20230918	130000	192381020	4075	4075	4080	4070	2135
418	20230918	125900	183684895	4075	4085	4085	4075	650
419	20230918	125800	181032645	4080	4080	4080	4075	1444
420	20230918	125700	175141875	4075	4095	4095	4075	5000
421	20230918	125600	154724685	4095	4095	4095	4095	0
422	20230918	125500	154724685	4095	4100	4100	4095	130
423	20230918	125400	154191935	4095	4095	4095	4095	0
424	20230918	125300	154191935	4095	4095	4095	4095	0
425	20230918	125200	154191935	4095	4095	4095	4095	50
426	20230918	125100	153987185	4095	4095	4095	4095	0
427	20230918	125000	153987185	4095	4095	4095	4095	0
428	20230918	124900	153987185	4095	4095	4095	4095	1
429	20230918	124800	153983090	4090	4090	4090	4090	0
430	20230918	124700	153983090	4090	4090	4090	4090	0
431	20230918	124600	153983090	4090	4090	4090	4090	0
432	20230918	124500	153983090	4090	4090	4090	4090	22
433	20230918	124400	153893110	4095	4095	4095	4095	6
434	20230918	124300	153868540	4095	4095	4095	4095	0
435	20230918	124200	153868540	4095	4095	4095	4095	50
436	20230918	124100	153663790	4095	4095	4095	4095	0
437	20230918	124000	153663790	4095	4095	4095	4095	50
438	20230918	123900	153459040	4095	4095	4095	4095	0
439	20230918	123800	153459040	4095	4095	4095	4095	0
440	20230918	123700	153459040	4095	4095	4095	4095	140
441	20230918	123600	152885740	4090	4090	4090	4090	0
442	20230918	123500	152885740	4090	4090	4090	4090	134
443	20230918	123400	152337680	4090	4090	4090	4090	0
444	20230918	123300	152337680	4090	4090	4090	4090	0
445	20230918	123200	152337680	4090	4090	4090	4090	1466
446	20230918	123100	146341740	4095	4095	4095	4095	0
447	20230918	123000	146341740	4095	4090	4095	4090	284
448	20230918	122900	145178985	4085	4085	4085	4085	0
449	20230918	122800	145178985	4085	4085	4085	4085	0
450	20230918	122700	145178985	4085	4085	4085	4085	1200
451	20230918	122600	140276985	4085	4085	4085	4085	0
452	20230918	122500	140276985	4085	4085	4085	4085	0
453	20230918	122400	140276985	4085	4085	4085	4085	0
454	20230918	122300	140276985	4085	4085	4085	4085	0
455	20230918	122200	140276985	4085	4085	4085	4085	0
456	20230918	122100	140276985	4085	4085	4085	4085	0
457	20230918	122000	140276985	4085	4085	4085	4085	25
458	20230918	121900	140174860	4090	4090	4090	4090	0
459	20230918	121800	140174860	4090	4090	4090	4090	0
460	20230918	121700	140174860	4090	4090	4090	4090	0
461	20230918	121600	140174860	4090	4090	4090	4090	0
462	20230918	121500	140174860	4090	4090	4090	4090	0
463	20230918	121400	140174860	4090	4090	4090	4090	12
464	20230918	121300	140125780	4090	4090	4090	4090	3
465	20230918	121200	140113510	4085	4085	4085	4085	0
466	20230918	121100	140113510	4085	4085	4085	4085	0
467	20230918	121000	140113510	4085	4085	4085	4085	0
468	20230918	120900	140113510	4085	4085	4085	4085	0
469	20230918	120800	140113510	4085	4085	4085	4085	0
470	20230918	120700	140113510	4085	4085	4085	4085	8
471	20230918	120600	140080830	4090	4090	4090	4090	0
472	20230918	120500	140080830	4090	4090	4090	4090	0
473	20230918	120400	140080830	4090	4090	4090	4090	0
474	20230918	120300	140080830	4090	4090	4090	4090	1
475	20230918	120200	140076740	4085	4085	4085	4085	0
476	20230918	120100	140076740	4085	4090	4090	4085	40
477	20230918	120000	139913145	4080	4080	4080	4080	0
478	20230918	115900	139913145	4080	4080	4080	4080	0
479	20230918	115800	139913145	4080	4080	4080	4080	0
480	20230918	115700	139913145	4080	4080	4080	4080	0
481	20230918	115600	139913145	4080	4080	4080	4080	300
482	20230918	115500	138689145	4080	4080	4080	4080	0
483	20230918	115400	138689145	4080	4080	4080	4080	0
484	20230918	115300	138689145	4080	4085	4085	4080	102
485	20230918	115200	138272840	4090	4090	4090	4090	97
486	20230918	115100	137876110	4085	4085	4085	4085	5
487	20230918	115000	137855685	4085	4085	4085	4085	1315
488	20230918	114900	132483910	4085	4085	4085	4085	0
489	20230918	114800	132483910	4085	4085	4085	4085	0
490	20230918	114700	132483910	4085	4085	4085	4085	0
491	20230918	114600	132483910	4085	4085	4085	4085	0
492	20230918	114500	132483910	4085	4085	4085	4085	0
493	20230918	114400	132483910	4085	4085	4085	4085	0
494	20230918	114300	132483910	4085	4090	4090	4085	21
495	20230918	114200	132398025	4090	4090	4090	4090	0
496	20230918	114100	132398025	4090	4090	4090	4090	0
497	20230918	114000	132398025	4090	4090	4090	4090	30
498	20230918	113900	132275325	4090	4090	4090	4090	76
499	20230918	113800	131964485	4090	4090	4090	4090	0
500	20230918	113700	131964485	4090	4090	4090	4090	200
501	20230918	113600	131146485	4090	4090	4090	4090	0
502	20230918	113500	131146485	4090	4090	4090	4090	13
503	20230918	113400	131093315	4090	4090	4090	4090	0
504	20230918	113300	131093315	4090	4090	4090	4090	0
505	20230918	113200	131093315	4090	4090	4090	4090	0
506	20230918	113100	131093315	4090	4090	4090	4090	63
507	20230918	113000	130835645	4090	4090	4090	4090	0
508	20230918	112900	130835645	4090	4090	4090	4090	0
509	20230918	112800	130835645	4090	4090	4090	4090	0
510	20230918	112700	130835645	4090	4090	4090	4090	0
511	20230918	112600	130835645	4090	4090	4090	4090	0
512	20230918	112500	130835645	4090	4090	4090	4090	0
513	20230918	112400	130835645	4090	4090	4090	4090	0
514	20230918	112300	130835645	4090	4090	4090	4090	0
515	20230918	112200	130835645	4090	4090	4090	4090	0
516	20230918	112100	130835645	4090	4090	4090	4090	0
517	20230918	112000	130835645	4090	4090	4090	4090	50
518	20230918	111900	130631145	4090	4090	4090	4090	200
519	20230918	111800	129813145	4085	4085	4085	4085	0
520	20230918	111700	129813145	4085	4085	4085	4085	0
521	20230918	111600	129813145	4085	4085	4085	4085	0
522	20230918	111500	129813145	4085	4085	4085	4085	0
523	20230918	111400	129813145	4085	4085	4085	4085	0
524	20230918	111300	129813145	4085	4090	4090	4085	780
525	20230918	111200	126625325	4090	4090	4090	4090	0
526	20230918	111100	126625325	4090	4090	4090	4090	0
527	20230918	111000	126625325	4090	4100	4100	4090	769
528	20230918	110900	123478685	4100	4100	4100	4100	8
529	20230918	110800	123445885	4100	4100	4100	4100	12
530	20230918	110700	123396685	4100	4100	4100	4100	25
531	20230918	110600	123294185	4100	4100	4100	4100	0
532	20230918	110500	123294185	4100	4100	4100	4100	0
533	20230918	110400	123294185	4100	4100	4100	4100	0
534	20230918	110300	123294185	4100	4100	4100	4100	2
535	20230918	110200	123285985	4095	4095	4095	4095	52
536	20230918	110100	123073045	4090	4090	4090	4090	0
537	20230918	110000	123073045	4090	4090	4090	4090	0
538	20230918	105900	123073045	4090	4090	4090	4090	0
539	20230918	105800	123073045	4090	4090	4090	4090	0
540	20230918	105700	123073045	4090	4090	4090	4090	0
541	20230918	105600	123073045	4090	4090	4090	4090	4
542	20230918	105500	123056685	4090	4090	4090	4090	1
543	20230918	105400	123052595	4090	4095	4095	4090	1059
544	20230918	105300	118716545	4100	4100	4100	4100	0
545	20230918	105200	118716545	4100	4100	4100	4100	111
546	20230918	105100	118261445	4105	4105	4105	4105	0
547	20230918	105000	118261445	4105	4105	4105	4105	0
548	20230918	104900	118261445	4105	4105	4105	4105	0
549	20230918	104800	118261445	4105	4105	4105	4105	0
550	20230918	104700	118261445	4105	4105	4105	4105	0
551	20230918	104600	118261445	4105	4105	4105	4105	41
552	20230918	104500	118093140	4095	4095	4095	4095	0
553	20230918	104400	118093140	4095	4095	4095	4095	0
554	20230918	104300	118093140	4095	4095	4095	4095	0
555	20230918	104200	118093140	4095	4095	4095	4095	1000
556	20230918	104100	113998140	4095	4100	4100	4095	94
557	20230918	104000	113613160	4100	4100	4100	4100	23
558	20230918	103900	113518860	4100	4100	4100	4100	19
559	20230918	103800	113440960	4100	4100	4100	4100	7
560	20230918	103700	113412260	4100	4100	4100	4100	0
561	20230918	103600	113412260	4100	4100	4100	4100	1
562	20230918	103500	113408160	4095	4095	4095	4095	0
563	20230918	103400	113408160	4095	4095	4095	4095	643
564	20230918	103300	110775075	4095	4095	4095	4095	0
565	20230918	103200	110775075	4095	4095	4095	4095	0
566	20230918	103100	110775075	4095	4095	4095	4095	397
567	20230918	103000	109149360	4095	4095	4095	4095	0
568	20230918	102900	109149360	4095	4095	4095	4095	120
569	20230918	102800	108657960	4095	4095	4095	4095	0
570	20230918	102700	108657960	4095	4100	4100	4095	258
571	20230918	102600	107601385	4110	4110	4110	4110	2
572	20230918	102500	107593165	4100	4105	4105	4100	1090
573	20230918	102400	103118770	4100	4100	4100	4100	524
574	20230918	102300	100970370	4095	4095	4095	4095	17
575	20230918	102200	100900755	4100	4110	4110	4100	1108
576	20230918	102100	96350420	4120	4115	4120	4115	140
577	20230918	102000	95773905	4120	4105	4120	4105	570
578	20230918	101900	93428620	4100	4100	4100	4100	10
579	20230918	101800	93387620	4110	4110	4110	4110	8
580	20230918	101700	93354740	4115	4105	4115	4105	510
581	20230918	101600	91259380	4110	4105	4110	4105	30
582	20230918	101500	91136160	4105	4105	4105	4105	0
583	20230918	101400	91136160	4105	4100	4105	4100	506
584	20230918	101300	89059070	4100	4105	4105	4100	425
585	20230918	101200	87315550	4100	4100	4105	4100	137
586	20230918	101100	86753815	4100	4090	4100	4090	4649
587	20230918	101000	67695660	4090	4085	4090	4085	14
588	20230918	100900	67638450	4085	4085	4085	4085	0
589	20230918	100800	67638450	4085	4085	4090	4085	50
590	20230918	100700	67434180	4085	4075	4085	4075	2478
591	20230918	100600	57327320	4070	4070	4070	4070	26
592	20230918	100500	57221500	4070	4060	4070	4060	910
593	20230918	100400	53526800	4060	4060	4060	4060	0
594	20230918	100300	53526800	4060	4060	4060	4060	297
595	20230918	100200	52320980	4060	4065	4065	4060	101
596	20230918	100100	51910485	4065	4065	4065	4065	0
597	20230918	100000	51910485	4065	4065	4065	4065	18
598	20230918	095900	51837315	4065	4065	4065	4065	68
599	20230918	095800	51560895	4065	4070	4070	4065	749
600	20230918	095700	48516110	4070	4070	4070	4070	0
601	20230918	095600	48516110	4070	4070	4070	4070	0
602	20230918	095500	48516110	4070	4070	4070	4070	0
603	20230918	095400	48516110	4070	4070	4070	4070	0
604	20230918	095300	48516110	4070	4075	4075	4070	739
605	20230918	095200	45508365	4070	4070	4070	4070	485
606	20230918	095100	43534415	4070	4070	4070	4070	4
607	20230918	095000	43518135	4070	4070	4070	4070	10
608	20230918	094900	43477435	4070	4070	4070	4070	3
609	20230918	094800	43465225	4060	4060	4060	4060	0
610	20230918	094700	43465225	4060	4060	4060	4060	7
611	20230918	094600	43436805	4060	4060	4060	4060	0
612	20230918	094500	43436805	4060	4075	4075	4060	1440
613	20230918	094400	37578250	4080	4075	4080	4075	35
614	20230918	094300	37435610	4075	4075	4075	4075	20
615	20230918	094200	37354110	4075	4080	4080	4075	51
616	20230918	094100	37146280	4080	4075	4080	4075	2
617	20230918	094000	37138125	4080	4080	4080	4075	8
618	20230918	093900	37105510	4080	4080	4080	4075	114
619	20230918	093800	36640890	4075	4075	4075	4075	11
620	20230918	093700	36596065	4075	4075	4075	4075	18
621	20230918	093600	36522715	4075	4075	4075	4075	341
622	20230918	093500	35133140	4070	4070	4070	4070	439
623	20230918	093400	33346410	4070	4065	4070	4065	223
624	20230918	093300	32439910	4065	4065	4065	4065	4
625	20230918	093200	32423650	4065	4065	4065	4065	6
626	20230918	093100	32399260	4065	4065	4065	4065	1
627	20230918	093000	32395195	4065	4065	4065	4065	0
628	20230918	092900	32395195	4065	4065	4065	4065	2
629	20230918	092800	32387065	4060	4060	4060	4060	2
630	20230918	092700	32378945	4060	4060	4060	4060	0
631	20230918	092600	32378945	4060	4060	4060	4060	0
632	20230918	092500	32378945	4060	4060	4060	4060	819
633	20230918	092400	29053805	4065	4065	4065	4065	0
634	20230918	092300	29053805	4065	4065	4065	4065	0
635	20230918	092200	29053805	4065	4065	4065	4065	20
636	20230918	092100	28972505	4070	4070	4070	4070	521
637	20230918	092000	26852035	4065	4065	4065	4065	189
638	20230918	091900	26083750	4060	4060	4060	4060	73
639	20230918	091800	25787370	4060	4060	4060	4060	199
640	20230918	091700	24979430	4060	4060	4060	4060	10
641	20230918	091600	24938830	4060	4060	4060	4060	0
642	20230918	091500	24938830	4060	4060	4060	4060	153
643	20230918	091400	24317650	4060	4055	4060	4055	48
644	20230918	091300	24122775	4065	4060	4065	4060	204
645	20230918	091200	23294530	4060	4060	4060	4060	968
646	20230918	091100	19364450	4055	4060	4060	4055	637
647	20230918	091000	16778745	4065	4065	4065	4065	170
648	20230918	090900	16087695	4065	4065	4065	4065	62
649	20230918	090800	15835665	4065	4065	4065	4065	7
650	20230918	090700	15807210	4065	4050	4065	4045	332
651	20230918	090600	14463100	4050	4045	4050	4045	375
652	20230918	090500	12944395	4045	4045	4045	4045	942
653	20230918	090400	9134005	4040	4040	4040	4040	500
654	20230918	090300	7114005	4035	4035	4035	4035	13
655	20230918	090200	7061550	4040	4040	4040	4040	250
656	20230918	090100	6051550	4050	4050	4050	4050	1460
657	20230918	090000	138550	4075	4075	4075	4075	34