KissMeData/173940/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200600	105569070	5690	5690	5690	5690	2843
3	20230921	200500	105569070	5690	5690	5690	5690	0
4	20230921	200400	105569070	5690	5690	5690	5690	0
5	20230921	200300	105569070	5690	5690	5690	5690	0
6	20230921	200200	105569070	5690	5690	5690	5690	0
7	20230921	200100	105569070	5690	5690	5690	5690	0
8	20230921	200000	105569070	5690	5690	5690	5690	0
9	20230921	195900	105569070	5690	5690	5690	5690	0
10	20230921	195800	105569070	5690	5690	5690	5690	0
11	20230921	195700	105569070	5690	5690	5690	5690	0
12	20230921	195600	105569070	5690	5690	5690	5690	0
13	20230921	195500	105569070	5690	5690	5690	5690	0
14	20230921	195400	105569070	5690	5690	5690	5690	0
15	20230921	195300	105569070	5690	5690	5690	5690	0
16	20230921	195200	105569070	5690	5690	5690	5690	0
17	20230921	195100	105569070	5690	5690	5690	5690	0
18	20230921	195000	105569070	5690	5690	5690	5690	0
19	20230921	194900	105569070	5690	5690	5690	5690	0
20	20230921	194800	105569070	5690	5690	5690	5690	0
21	20230921	194700	105569070	5690	5690	5690	5690	0
22	20230921	194600	105569070	5690	5690	5690	5690	0
23	20230921	194500	105569070	5690	5690	5690	5690	0
24	20230921	194400	105569070	5690	5690	5690	5690	0
25	20230921	194300	105569070	5690	5690	5690	5690	0
26	20230921	194200	105569070	5690	5690	5690	5690	0
27	20230921	194100	105569070	5690	5690	5690	5690	0
28	20230921	194000	105569070	5690	5690	5690	5690	0
29	20230921	193900	105569070	5690	5690	5690	5690	0
30	20230921	193800	105569070	5690	5690	5690	5690	0
31	20230921	193700	105569070	5690	5690	5690	5690	0
32	20230921	193600	105569070	5690	5690	5690	5690	2843
33	20230921	193500	105569070	5690	5690	5690	5690	0
34	20230921	193400	105569070	5690	5690	5690	5690	0
35	20230921	193300	105569070	5690	5690	5690	5690	0
36	20230921	193200	105569070	5690	5690	5690	5690	0
37	20230921	193100	105569070	5690	5690	5690	5690	0
38	20230921	193000	105569070	5690	5690	5690	5690	0
39	20230921	192900	105569070	5690	5690	5690	5690	0
40	20230921	192800	105569070	5690	5690	5690	5690	0
41	20230921	192700	105569070	5690	5690	5690	5690	0
42	20230921	192600	105569070	5690	5690	5690	5690	0
43	20230921	192500	105569070	5690	5690	5690	5690	0
44	20230921	192400	105569070	5690	5690	5690	5690	0
45	20230921	192300	105569070	5690	5690	5690	5690	0
46	20230921	192200	105569070	5690	5690	5690	5690	0
47	20230921	192100	105569070	5690	5690	5690	5690	0
48	20230921	192000	105569070	5690	5690	5690	5690	0
49	20230921	191900	105569070	5690	5690	5690	5690	0
50	20230921	191800	105569070	5690	5690	5690	5690	0
51	20230921	191700	105569070	5690	5690	5690	5690	0
52	20230921	191600	105569070	5690	5690	5690	5690	0
53	20230921	191500	105569070	5690	5690	5690	5690	0
54	20230921	191400	105569070	5690	5690	5690	5690	0
55	20230921	191300	105569070	5690	5690	5690	5690	0
56	20230921	191200	105569070	5690	5690	5690	5690	0
57	20230921	191100	105569070	5690	5690	5690	5690	0
58	20230921	191000	105569070	5690	5690	5690	5690	0
59	20230921	190900	105569070	5690	5690	5690	5690	0
60	20230921	190800	105569070	5690	5690	5690	5690	0
61	20230921	190700	105569070	5690	5690	5690	5690	0
62	20230921	190600	105569070	5690	5690	5690	5690	2843
63	20230921	190500	105569070	5690	5690	5690	5690	0
64	20230921	190400	105569070	5690	5690	5690	5690	0
65	20230921	190300	105569070	5690	5690	5690	5690	0
66	20230921	190200	105569070	5690	5690	5690	5690	0
67	20230921	190100	105569070	5690	5690	5690	5690	0
68	20230921	190000	105569070	5690	5690	5690	5690	0
69	20230921	185900	105569070	5690	5690	5690	5690	0
70	20230921	185800	105569070	5690	5690	5690	5690	0
71	20230921	185700	105569070	5690	5690	5690	5690	0
72	20230921	185600	105569070	5690	5690	5690	5690	0
73	20230921	185500	105569070	5690	5690	5690	5690	0
74	20230921	185400	105569070	5690	5690	5690	5690	0
75	20230921	185300	105569070	5690	5690	5690	5690	0
76	20230921	185200	105569070	5690	5690	5690	5690	0
77	20230921	185100	105569070	5690	5690	5690	5690	0
78	20230921	185000	105569070	5690	5690	5690	5690	0
79	20230921	184900	105569070	5690	5690	5690	5690	0
80	20230921	184800	105569070	5690	5690	5690	5690	0
81	20230921	184700	105569070	5690	5690	5690	5690	0
82	20230921	184600	105569070	5690	5690	5690	5690	0
83	20230921	184500	105569070	5690	5690	5690	5690	0
84	20230921	184400	105569070	5690	5690	5690	5690	0
85	20230921	184300	105569070	5690	5690	5690	5690	0
86	20230921	184200	105569070	5690	5690	5690	5690	0
87	20230921	184100	105569070	5690	5690	5690	5690	0
88	20230921	184000	105569070	5690	5690	5690	5690	0
89	20230921	183900	105569070	5690	5690	5690	5690	0
90	20230921	183800	105569070	5690	5690	5690	5690	0
91	20230921	183700	105569070	5690	5690	5690	5690	0
92	20230921	183600	105569070	5690	5690	5690	5690	2843
93	20230921	183500	105569070	5690	5690	5690	5690	0
94	20230921	183400	105569070	5690	5690	5690	5690	0
95	20230921	183300	105569070	5690	5690	5690	5690	0
96	20230921	183200	105569070	5690	5690	5690	5690	0
97	20230921	183100	105569070	5690	5690	5690	5690	0
98	20230921	183000	105569070	5690	5690	5690	5690	0
99	20230921	182900	105569070	5690	5690	5690	5690	0
100	20230921	182800	105569070	5690	5690	5690	5690	0
101	20230921	182700	105569070	5690	5690	5690	5690	0
102	20230921	182600	105569070	5690	5690	5690	5690	0
103	20230921	182500	105569070	5690	5690	5690	5690	0
104	20230921	182400	105569070	5690	5690	5690	5690	0
105	20230921	182300	105569070	5690	5690	5690	5690	0
106	20230921	182200	105569070	5690	5690	5690	5690	0
107	20230921	182100	105569070	5690	5690	5690	5690	0
108	20230921	182000	105569070	5690	5690	5690	5690	0
109	20230921	181900	105569070	5690	5690	5690	5690	0
110	20230921	181800	105569070	5690	5690	5690	5690	0
111	20230921	181700	105569070	5690	5690	5690	5690	0
112	20230921	181600	105569070	5690	5690	5690	5690	0
113	20230921	181500	105569070	5690	5690	5690	5690	0
114	20230921	181400	105569070	5690	5690	5690	5690	0
115	20230921	181300	105569070	5690	5690	5690	5690	0
116	20230921	181200	105569070	5690	5690	5690	5690	0
117	20230921	181100	105569070	5690	5690	5690	5690	0
118	20230921	181000	105569070	5690	5690	5690	5690	0
119	20230921	180900	105569070	5690	5690	5690	5690	0
120	20230921	180800	105569070	5690	5690	5690	5690	0
121	20230921	180700	105569070	5690	5690	5690	5690	0
122	20230921	180600	105569070	5690	5690	5690	5690	2843
123	20230921	180500	105569070	5690	5690	5690	5690	0
124	20230921	180400	105569070	5690	5690	5690	5690	0
125	20230921	180300	105569070	5690	5690	5690	5690	0
126	20230921	180200	105569070	5690	5690	5690	5690	0
127	20230921	180100	105569070	5690	5690	5690	5690	0
128	20230921	180000	105569070	5690	5690	5690	5690	0
129	20230921	175900	105569070	5690	5690	5690	5690	0
130	20230921	175800	105569070	5690	5690	5690	5690	0
131	20230921	175700	105569070	5690	5690	5690	5690	0
132	20230921	175600	105569070	5690	5690	5690	5690	0
133	20230921	175500	105569070	5690	5690	5690	5690	0
134	20230921	175400	105569070	5690	5690	5690	5690	0
135	20230921	175300	105569070	5690	5690	5690	5690	0
136	20230921	175200	105569070	5690	5690	5690	5690	0
137	20230921	175100	105569070	5690	5690	5690	5690	0
138	20230921	175000	105569070	5690	5690	5690	5690	0
139	20230921	174900	105569070	5690	5690	5690	5690	0
140	20230921	174800	105569070	5690	5690	5690	5690	0
141	20230921	174700	105569070	5690	5690	5690	5690	0
142	20230921	174600	105569070	5690	5690	5690	5690	0
143	20230921	174500	105569070	5690	5690	5690	5690	0
144	20230921	174400	105569070	5690	5690	5690	5690	0
145	20230921	174300	105569070	5690	5690	5690	5690	0
146	20230921	174200	105569070	5690	5690	5690	5690	0
147	20230921	174100	105569070	5690	5690	5690	5690	0
148	20230921	174000	105569070	5690	5690	5690	5690	0
149	20230921	173900	105569070	5690	5690	5690	5690	0
150	20230921	173800	105569070	5690	5690	5690	5690	0
151	20230921	173700	105569070	5690	5690	5690	5690	0
152	20230921	173600	105569070	5690	5690	5690	5690	2843
153	20230921	173500	105569070	5690	5690	5690	5690	0
154	20230921	173400	105569070	5690	5690	5690	5690	0
155	20230921	173300	105569070	5690	5690	5690	5690	0
156	20230921	173200	105569070	5690	5690	5690	5690	0
157	20230921	173100	105569070	5690	5690	5690	5690	0
158	20230921	173000	105569070	5690	5690	5690	5690	0
159	20230921	172900	105569070	5690	5690	5690	5690	0
160	20230921	172800	105569070	5690	5690	5690	5690	0
161	20230921	172700	105569070	5690	5690	5690	5690	0
162	20230921	172600	105569070	5690	5690	5690	5690	0
163	20230921	172500	105569070	5690	5690	5690	5690	0
164	20230921	172400	105569070	5690	5690	5690	5690	0
165	20230921	172300	105569070	5690	5690	5690	5690	0
166	20230921	172200	105569070	5690	5690	5690	5690	0
167	20230921	172100	105569070	5690	5690	5690	5690	0
168	20230921	172000	105569070	5690	5690	5690	5690	0
169	20230921	171900	105569070	5690	5690	5690	5690	0
170	20230921	171800	105569070	5690	5690	5690	5690	0
171	20230921	171700	105569070	5690	5690	5690	5690	0
172	20230921	171600	105569070	5690	5690	5690	5690	0
173	20230921	171500	105569070	5690	5690	5690	5690	0
174	20230921	171400	105569070	5690	5690	5690	5690	0
175	20230921	171300	105569070	5690	5690	5690	5690	0
176	20230921	171200	105569070	5690	5690	5690	5690	0
177	20230921	171100	105569070	5690	5690	5690	5690	0
178	20230921	171000	105569070	5690	5690	5690	5690	0
179	20230921	170900	105569070	5690	5690	5690	5690	0
180	20230921	170800	105569070	5690	5690	5690	5690	0
181	20230921	170700	105569070	5690	5690	5690	5690	0
182	20230921	170600	105569070	5690	5690	5690	5690	2843
183	20230921	170500	105569070	5690	5690	5690	5690	0
184	20230921	170400	105569070	5690	5690	5690	5690	0
185	20230921	170300	105569070	5690	5690	5690	5690	0
186	20230921	170200	105569070	5690	5690	5690	5690	0
187	20230921	170100	105569070	5690	5690	5690	5690	0
188	20230921	170000	105569070	5690	5690	5690	5690	0
189	20230921	165900	105569070	5690	5690	5690	5690	0
190	20230921	165800	105569070	5690	5690	5690	5690	0
191	20230921	165700	105569070	5690	5690	5690	5690	0
192	20230921	165600	105569070	5690	5690	5690	5690	0
193	20230921	165500	105569070	5690	5690	5690	5690	0
194	20230921	165400	105569070	5690	5690	5690	5690	0
195	20230921	165300	105569070	5690	5690	5690	5690	0
196	20230921	165200	105569070	5690	5690	5690	5690	0
197	20230921	165100	105569070	5690	5690	5690	5690	0
198	20230921	165000	105569070	5690	5690	5690	5690	0
199	20230921	164900	105569070	5690	5690	5690	5690	0
200	20230921	164800	105569070	5690	5690	5690	5690	0
201	20230921	164700	105569070	5690	5690	5690	5690	0
202	20230921	164600	105569070	5690	5690	5690	5690	0
203	20230921	164500	105569070	5690	5690	5690	5690	0
204	20230921	164400	105569070	5690	5690	5690	5690	0
205	20230921	164300	105569070	5690	5690	5690	5690	0
206	20230921	164200	105569070	5690	5690	5690	5690	0
207	20230921	164100	105569070	5690	5690	5690	5690	0
208	20230921	164000	105569070	5690	5690	5690	5690	0
209	20230921	163900	105569070	5690	5690	5690	5690	0
210	20230921	163800	105569070	5690	5690	5690	5690	0
211	20230921	163700	105569070	5690	5690	5690	5690	0
212	20230921	163600	105569070	5690	5690	5690	5690	2843
213	20230921	163500	105569070	5690	5690	5690	5690	0
214	20230921	163400	105569070	5690	5690	5690	5690	0
215	20230921	163300	105569070	5690	5690	5690	5690	0
216	20230921	163200	105569070	5690	5690	5690	5690	0
217	20230921	163100	105569070	5690	5690	5690	5690	0
218	20230921	163000	105569070	5690	5690	5690	5690	0
219	20230921	162900	105569070	5690	5690	5690	5690	0
220	20230921	162800	105569070	5690	5690	5690	5690	0
221	20230921	162700	105569070	5690	5690	5690	5690	0
222	20230921	162600	105569070	5690	5690	5690	5690	0
223	20230921	162500	105569070	5690	5690	5690	5690	0
224	20230921	162400	105569070	5690	5690	5690	5690	0
225	20230921	162300	105569070	5690	5690	5690	5690	0
226	20230921	162200	105569070	5690	5690	5690	5690	0
227	20230921	162100	105569070	5690	5690	5690	5690	0
228	20230921	162000	105569070	5690	5690	5690	5690	0
229	20230921	161900	105569070	5690	5690	5690	5690	0
230	20230921	161800	105569070	5690	5690	5690	5690	0
231	20230921	161700	105569070	5690	5690	5690	5690	0
232	20230921	161600	105569070	5690	5690	5690	5690	0
233	20230921	161500	105569070	5690	5690	5690	5690	0
234	20230921	161400	105569070	5690	5690	5690	5690	0
235	20230921	161300	105569070	5690	5690	5690	5690	0
236	20230921	161200	105569070	5690	5690	5690	5690	0
237	20230921	161100	105569070	5690	5690	5690	5690	0
238	20230921	161000	105569070	5690	5690	5690	5690	0
239	20230921	160900	105569070	5690	5690	5690	5690	0
240	20230921	160800	105569070	5690	5690	5690	5690	0
241	20230921	160700	105569070	5690	5690	5690	5690	0
242	20230921	160600	105569070	5690	5690	5690	5690	2843
243	20230921	160500	105569070	5690	5690	5690	5690	0
244	20230921	160400	105569070	5690	5690	5690	5690	0
245	20230921	160300	105569070	5690	5690	5690	5690	0
246	20230921	160200	105569070	5690	5690	5690	5690	0
247	20230921	160100	105569070	5690	5690	5690	5690	0
248	20230921	160000	105569070	5690	5690	5690	5690	0
249	20230921	155900	105569070	5690	5690	5690	5690	0
250	20230921	155800	105569070	5690	5690	5690	5690	0
251	20230921	155700	105569070	5690	5690	5690	5690	0
252	20230921	155600	105569070	5690	5690	5690	5690	0
253	20230921	155500	105569070	5690	5690	5690	5690	0
254	20230921	155400	105569070	5690	5690	5690	5690	0
255	20230921	155300	105569070	5690	5690	5690	5690	0
256	20230921	155200	105569070	5690	5690	5690	5690	0
257	20230921	155100	105569070	5690	5690	5690	5690	0
258	20230921	155000	105569070	5690	5690	5690	5690	0
259	20230921	154900	105569070	5690	5690	5690	5690	0
260	20230921	154800	105569070	5690	5690	5690	5690	0
261	20230921	154700	105569070	5690	5690	5690	5690	0
262	20230921	154600	105569070	5690	5690	5690	5690	0
263	20230921	154500	105569070	5690	5690	5690	5690	0
264	20230921	154400	105569070	5690	5690	5690	5690	0
265	20230921	154300	105569070	5690	5690	5690	5690	0
266	20230921	154200	105569070	5690	5690	5690	5690	0
267	20230921	154100	105569070	5690	5690	5690	5690	0
268	20230921	154000	105569070	5690	5690	5690	5690	0
269	20230921	153900	105569070	5690	5690	5690	5690	0
270	20230921	153800	105569070	5690	5690	5690	5690	0
271	20230921	153700	105569070	5690	5690	5690	5690	0
272	20230921	153600	105569070	5690	5690	5690	5690	2843
273	20230921	153500	105569070	5690	5690	5690	5690	0
274	20230921	153400	105569070	5690	5690	5690	5690	0
275	20230921	153300	105569070	5690	5690	5690	5690	0
276	20230921	153200	105569070	5690	5690	5690	5690	0
277	20230921	153100	105569070	5690	5690	5690	5690	0
278	20230921	153000	105569070	5690	5690	5690	5690	2843
279	20230921	152900	89392400	5660	5660	5660	5660	0
280	20230921	152800	89392400	5660	5660	5660	5660	0
281	20230921	152700	89392400	5660	5660	5660	5660	0
282	20230921	152600	89392400	5660	5660	5660	5660	0
283	20230921	152500	89392400	5660	5660	5660	5660	0
284	20230921	152400	89392400	5660	5660	5660	5660	0
285	20230921	152300	89392400	5660	5660	5660	5660	0
286	20230921	152200	89392400	5660	5660	5660	5660	0
287	20230921	152100	89392400	5660	5660	5660	5660	0
288	20230921	152000	89392400	5660	5660	5660	5660	0
289	20230921	151900	89392400	5660	5680	5680	5660	555
290	20230921	151800	86250900	5680	5680	5680	5680	0
291	20230921	151700	86250900	5680	5680	5680	5680	0
292	20230921	151600	86250900	5680	5680	5680	5680	0
293	20230921	151500	86250900	5680	5680	5680	5680	1
294	20230921	151400	86245220	5660	5660	5660	5660	0
295	20230921	151300	86245220	5660	5660	5660	5660	0
296	20230921	151200	86245220	5660	5660	5660	5660	0
297	20230921	151100	86245220	5660	5660	5660	5660	0
298	20230921	151000	86245220	5660	5660	5660	5660	1
299	20230921	150900	86239560	5680	5680	5680	5680	0
300	20230921	150800	86239560	5680	5680	5680	5680	0
301	20230921	150700	86239560	5680	5680	5680	5680	0
302	20230921	150600	86239560	5680	5680	5680	5680	0
303	20230921	150500	86239560	5680	5680	5680	5680	100
304	20230921	150400	85671560	5680	5680	5680	5680	0
305	20230921	150300	85671560	5680	5680	5680	5680	0
306	20230921	150200	85671560	5680	5680	5680	5680	0
307	20230921	150100	85671560	5680	5680	5680	5680	0
308	20230921	150000	85671560	5680	5680	5680	5680	0
309	20230921	145900	85671560	5680	5680	5680	5680	0
310	20230921	145800	85671560	5680	5680	5680	5680	0
311	20230921	145700	85671560	5680	5680	5680	5680	2
312	20230921	145600	85660200	5650	5650	5650	5650	0
313	20230921	145500	85660200	5650	5650	5650	5650	0
314	20230921	145400	85660200	5650	5650	5650	5650	0
315	20230921	145300	85660200	5650	5650	5650	5650	0
316	20230921	145200	85660200	5650	5650	5650	5650	0
317	20230921	145100	85660200	5650	5650	5650	5650	0
318	20230921	145000	85660200	5650	5650	5650	5650	0
319	20230921	144900	85660200	5650	5650	5650	5650	0
320	20230921	144800	85660200	5650	5650	5650	5650	0
321	20230921	144700	85660200	5650	5650	5650	5650	0
322	20230921	144600	85660200	5650	5650	5650	5650	0
323	20230921	144500	85660200	5650	5650	5650	5650	0
324	20230921	144400	85660200	5650	5650	5650	5650	0
325	20230921	144300	85660200	5650	5650	5650	5650	0
326	20230921	144200	85660200	5650	5650	5650	5650	0
327	20230921	144100	85660200	5650	5650	5650	5650	0
328	20230921	144000	85660200	5650	5650	5650	5650	0
329	20230921	143900	85660200	5650	5650	5650	5650	0
330	20230921	143800	85660200	5650	5650	5650	5650	0
331	20230921	143700	85660200	5650	5650	5650	5650	0
332	20230921	143600	85660200	5650	5650	5650	5650	0
333	20230921	143500	85660200	5650	5650	5650	5650	0
334	20230921	143400	85660200	5650	5650	5650	5650	0
335	20230921	143300	85660200	5650	5650	5650	5650	0
336	20230921	143200	85660200	5650	5650	5650	5650	0
337	20230921	143100	85660200	5650	5650	5650	5650	0
338	20230921	143000	85660200	5650	5650	5650	5650	0
339	20230921	142900	85660200	5650	5650	5650	5650	0
340	20230921	142800	85660200	5650	5650	5650	5650	0
341	20230921	142700	85660200	5650	5650	5650	5650	0
342	20230921	142600	85660200	5650	5650	5650	5650	0
343	20230921	142500	85660200	5650	5650	5650	5650	0
344	20230921	142400	85660200	5650	5650	5650	5650	0
345	20230921	142300	85660200	5650	5650	5650	5650	0
346	20230921	142200	85660200	5650	5650	5650	5650	0
347	20230921	142100	85660200	5650	5650	5650	5650	0
348	20230921	142000	85660200	5650	5650	5650	5650	0
349	20230921	141900	85660200	5650	5650	5650	5650	0
350	20230921	141800	85660200	5650	5650	5650	5650	0
351	20230921	141700	85660200	5650	5650	5650	5650	0
352	20230921	141600	85660200	5650	5650	5650	5650	0
353	20230921	141500	85660200	5650	5650	5650	5650	0
354	20230921	141400	85660200	5650	5650	5650	5650	0
355	20230921	141300	85660200	5650	5650	5650	5650	0
356	20230921	141200	85660200	5650	5650	5650	5650	0
357	20230921	141100	85660200	5650	5650	5650	5650	0
358	20230921	141000	85660200	5650	5650	5650	5650	0
359	20230921	140900	85660200	5650	5650	5650	5650	0
360	20230921	140800	85660200	5650	5650	5650	5650	0
361	20230921	140700	85660200	5650	5650	5650	5650	0
362	20230921	140600	85660200	5650	5650	5650	5650	0
363	20230921	140500	85660200	5650	5650	5650	5650	0
364	20230921	140400	85660200	5650	5650	5650	5650	0
365	20230921	140300	85660200	5650	5650	5650	5650	0
366	20230921	140200	85660200	5650	5650	5650	5650	0
367	20230921	140100	85660200	5650	5650	5650	5650	0
368	20230921	140000	85660200	5650	5650	5650	5650	0
369	20230921	135900	85660200	5650	5650	5650	5650	0
370	20230921	135800	85660200	5650	5650	5650	5650	0
371	20230921	135700	85660200	5650	5650	5650	5650	0
372	20230921	135600	85660200	5650	5650	5650	5650	0
373	20230921	135500	85660200	5650	5650	5650	5650	0
374	20230921	135400	85660200	5650	5650	5650	5650	0
375	20230921	135300	85660200	5650	5650	5650	5650	0
376	20230921	135200	85660200	5650	5650	5650	5650	0
377	20230921	135100	85660200	5650	5650	5650	5650	0
378	20230921	135000	85660200	5650	5650	5650	5650	0
379	20230921	134900	85660200	5650	5650	5650	5650	0
380	20230921	134800	85660200	5650	5650	5650	5650	0
381	20230921	134700	85660200	5650	5650	5650	5650	0
382	20230921	134600	85660200	5650	5650	5650	5650	0
383	20230921	134500	85660200	5650	5650	5650	5650	0
384	20230921	134400	85660200	5650	5650	5650	5650	0
385	20230921	134300	85660200	5650	5650	5650	5650	0
386	20230921	134200	85660200	5650	5650	5650	5650	10
387	20230921	134100	85603700	5650	5650	5650	5650	0
388	20230921	134000	85603700	5650	5650	5650	5650	0
389	20230921	133900	85603700	5650	5650	5650	5650	0
390	20230921	133800	85603700	5650	5650	5650	5650	0
391	20230921	133700	85603700	5650	5650	5650	5650	1
392	20230921	133600	85598050	5650	5650	5650	5650	0
393	20230921	133500	85598050	5650	5650	5650	5650	0
394	20230921	133400	85598050	5650	5650	5650	5650	0
395	20230921	133300	85598050	5650	5650	5650	5650	0
396	20230921	133200	85598050	5650	5650	5650	5650	0
397	20230921	133100	85598050	5650	5650	5650	5650	0
398	20230921	133000	85598050	5650	5650	5650	5650	0
399	20230921	132900	85598050	5650	5650	5650	5650	0
400	20230921	132800	85598050	5650	5650	5650	5650	9
401	20230921	132700	85547200	5670	5670	5670	5670	0
402	20230921	132600	85547200	5670	5670	5670	5670	0
403	20230921	132500	85547200	5670	5670	5670	5670	0
404	20230921	132400	85547200	5670	5670	5670	5670	3
405	20230921	132300	85530190	5670	5670	5670	5670	0
406	20230921	132200	85530190	5670	5670	5670	5670	0
407	20230921	132100	85530190	5670	5670	5670	5670	0
408	20230921	132000	85530190	5670	5670	5670	5670	0
409	20230921	131900	85530190	5670	5670	5670	5670	0
410	20230921	131800	85530190	5670	5670	5670	5670	0
411	20230921	131700	85530190	5670	5670	5670	5670	3
412	20230921	131600	85513180	5670	5670	5670	5670	0
413	20230921	131500	85513180	5670	5670	5670	5670	0
414	20230921	131400	85513180	5670	5670	5670	5670	0
415	20230921	131300	85513180	5670	5670	5670	5670	2
416	20230921	131200	85501840	5690	5690	5690	5690	0
417	20230921	131100	85501840	5690	5690	5690	5690	0
418	20230921	131000	85501840	5690	5690	5690	5690	0
419	20230921	130900	85501840	5690	5680	5690	5680	100
420	20230921	130800	84933590	5660	5660	5660	5660	0
421	20230921	130700	84933590	5660	5660	5660	5660	0
422	20230921	130600	84933590	5660	5660	5660	5660	0
423	20230921	130500	84933590	5660	5660	5660	5660	0
424	20230921	130400	84933590	5660	5660	5660	5660	0
425	20230921	130300	84933590	5660	5660	5660	5660	0
426	20230921	130200	84933590	5660	5660	5660	5660	0
427	20230921	130100	84933590	5660	5660	5660	5660	0
428	20230921	130000	84933590	5660	5660	5660	5660	10
429	20230921	125900	84876990	5660	5660	5660	5660	0
430	20230921	125800	84876990	5660	5660	5660	5660	154
431	20230921	125700	84005350	5680	5680	5680	5680	0
432	20230921	125600	84005350	5680	5680	5680	5680	0
433	20230921	125500	84005350	5680	5680	5680	5680	0
434	20230921	125400	84005350	5680	5680	5680	5680	0
435	20230921	125300	84005350	5680	5680	5680	5680	0
436	20230921	125200	84005350	5680	5680	5680	5680	0
437	20230921	125100	84005350	5680	5680	5680	5680	0
438	20230921	125000	84005350	5680	5680	5680	5680	5
439	20230921	124900	83976950	5690	5680	5690	5670	365
440	20230921	124800	81905570	5690	5690	5690	5680	6
441	20230921	124700	81871440	5690	5670	5690	5670	8
442	20230921	124600	81826000	5680	5670	5680	5670	18
443	20230921	124500	81723930	5680	5680	5680	5660	108
444	20230921	124400	81110690	5660	5660	5660	5660	0
445	20230921	124300	81110690	5660	5660	5660	5660	0
446	20230921	124200	81110690	5660	5660	5660	5660	0
447	20230921	124100	81110690	5660	5660	5660	5660	0
448	20230921	124000	81110690	5660	5660	5660	5660	0
449	20230921	123900	81110690	5660	5660	5660	5660	0
450	20230921	123800	81110690	5660	5660	5660	5660	0
451	20230921	123700	81110690	5660	5660	5660	5660	25
452	20230921	123600	80969190	5690	5690	5690	5690	202
453	20230921	123500	79819810	5690	5690	5690	5690	0
454	20230921	123400	79819810	5690	5690	5690	5690	0
455	20230921	123300	79819810	5690	5690	5690	5690	0
456	20230921	123200	79819810	5690	5690	5690	5690	0
457	20230921	123100	79819810	5690	5690	5690	5690	0
458	20230921	123000	79819810	5690	5690	5690	5690	0
459	20230921	122900	79819810	5690	5690	5690	5690	0
460	20230921	122800	79819810	5690	5690	5690	5690	0
461	20230921	122700	79819810	5690	5690	5690	5690	0
462	20230921	122600	79819810	5690	5680	5690	5680	159
463	20230921	122500	78915490	5680	5670	5680	5670	2
464	20230921	122400	78904140	5670	5670	5670	5670	0
465	20230921	122300	78904140	5670	5670	5670	5670	0
466	20230921	122200	78904140	5670	5670	5670	5670	1
467	20230921	122100	78898470	5670	5680	5680	5670	41
468	20230921	122000	78665600	5680	5680	5680	5680	0
469	20230921	121900	78665600	5680	5680	5680	5680	0
470	20230921	121800	78665600	5680	5680	5680	5680	0
471	20230921	121700	78665600	5680	5680	5680	5680	0
472	20230921	121600	78665600	5680	5680	5680	5680	15
473	20230921	121500	78580400	5680	5680	5680	5680	0
474	20230921	121400	78580400	5680	5680	5680	5680	0
475	20230921	121300	78580400	5680	5680	5680	5680	0
476	20230921	121200	78580400	5680	5680	5680	5680	0
477	20230921	121100	78580400	5680	5680	5680	5680	0
478	20230921	121000	78580400	5680	5680	5680	5680	0
479	20230921	120900	78580400	5680	5680	5680	5680	0
480	20230921	120800	78580400	5680	5680	5680	5680	0
481	20230921	120700	78580400	5680	5680	5680	5680	5
482	20230921	120600	78552000	5690	5690	5690	5690	0
483	20230921	120500	78552000	5690	5690	5690	5690	0
484	20230921	120400	78552000	5690	5690	5690	5690	0
485	20230921	120300	78552000	5690	5690	5690	5690	0
486	20230921	120200	78552000	5690	5690	5690	5690	4
487	20230921	120100	78529240	5670	5670	5670	5670	0
488	20230921	120000	78529240	5670	5670	5670	5670	0
489	20230921	115900	78529240	5670	5660	5670	5660	523
490	20230921	115800	75567940	5650	5690	5690	5650	448
491	20230921	115700	73031030	5740	5740	5740	5740	0
492	20230921	115600	73031030	5740	5740	5740	5740	0
493	20230921	115500	73031030	5740	5740	5740	5740	0
494	20230921	115400	73031030	5740	5740	5740	5740	0
495	20230921	115300	73031030	5740	5740	5740	5740	0
496	20230921	115200	73031030	5740	5740	5740	5740	0
497	20230921	115100	73031030	5740	5740	5740	5740	0
498	20230921	115000	73031030	5740	5740	5740	5740	0
499	20230921	114900	73031030	5740	5740	5740	5740	0
500	20230921	114800	73031030	5740	5740	5740	5740	0
501	20230921	114700	73031030	5740	5740	5740	5740	0
502	20230921	114600	73031030	5740	5740	5740	5740	0
503	20230921	114500	73031030	5740	5740	5740	5740	0
504	20230921	114400	73031030	5740	5740	5740	5740	0
505	20230921	114300	73031030	5740	5740	5740	5740	0
506	20230921	114200	73031030	5740	5740	5740	5740	0
507	20230921	114100	73031030	5740	5730	5740	5730	41
508	20230921	114000	72795940	5770	5770	5770	5770	0
509	20230921	113900	72795940	5770	5770	5770	5770	0
510	20230921	113800	72795940	5770	5770	5770	5770	0
511	20230921	113700	72795940	5770	5770	5770	5770	0
512	20230921	113600	72795940	5770	5770	5770	5770	0
513	20230921	113500	72795940	5770	5770	5770	5770	0
514	20230921	113400	72795940	5770	5770	5770	5770	0
515	20230921	113300	72795940	5770	5770	5770	5770	1
516	20230921	113200	72790170	5690	5690	5690	5690	0
517	20230921	113100	72790170	5690	5690	5690	5690	0
518	20230921	113000	72790170	5690	5690	5690	5690	0
519	20230921	112900	72790170	5690	5690	5690	5690	0
520	20230921	112800	72790170	5690	5690	5690	5690	0
521	20230921	112700	72790170	5690	5690	5690	5690	0
522	20230921	112600	72790170	5690	5690	5690	5690	0
523	20230921	112500	72790170	5690	5690	5690	5690	0
524	20230921	112400	72790170	5690	5670	5690	5670	862
525	20230921	112300	67886630	5640	5640	5640	5640	0
526	20230921	112200	67886630	5640	5640	5640	5640	12
527	20230921	112100	67818950	5640	5640	5640	5640	5
528	20230921	112000	67790750	5640	5630	5640	5630	1094
529	20230921	111900	61622790	5600	5600	5600	5600	0
530	20230921	111800	61622790	5600	5600	5600	5600	0
531	20230921	111700	61622790	5600	5600	5600	5600	0
532	20230921	111600	61622790	5600	5600	5600	5600	0
533	20230921	111500	61622790	5600	5650	5650	5600	4963
534	20230921	111400	33791230	5660	5660	5660	5660	0
535	20230921	111300	33791230	5660	5660	5660	5660	2
536	20230921	111200	33779910	5660	5660	5660	5660	0
537	20230921	111100	33779910	5660	5660	5660	5660	0
538	20230921	111000	33779910	5660	5670	5670	5660	41
539	20230921	110900	33547450	5660	5660	5660	5660	0
540	20230921	110800	33547450	5660	5660	5660	5660	2
541	20230921	110700	33536130	5670	5680	5680	5670	398
542	20230921	110600	31278380	5700	5700	5700	5700	0
543	20230921	110500	31278380	5700	5690	5700	5690	136
544	20230921	110400	30503190	5700	5700	5700	5700	0
545	20230921	110300	30503190	5700	5700	5700	5700	0
546	20230921	110200	30503190	5700	5700	5700	5700	0
547	20230921	110100	30503190	5700	5700	5700	5700	0
548	20230921	110000	30503190	5700	5700	5700	5700	0
549	20230921	105900	30503190	5700	5700	5700	5700	25
550	20230921	105800	30360690	5690	5690	5690	5690	0
551	20230921	105700	30360690	5690	5690	5690	5690	0
552	20230921	105600	30360690	5690	5690	5690	5690	0
553	20230921	105500	30360690	5690	5690	5690	5690	114
554	20230921	105400	29712030	5700	5700	5700	5700	0
555	20230921	105300	29712030	5700	5700	5700	5700	0
556	20230921	105200	29712030	5700	5700	5700	5700	381
557	20230921	105100	27540330	5690	5680	5690	5680	1079
558	20230921	105000	21407930	5680	5750	5750	5680	3049
559	20230921	104900	4019540	5830	5830	5830	5830	0
560	20230921	104800	4019540	5830	5830	5830	5830	0
561	20230921	104700	4019540	5830	5830	5830	5830	0
562	20230921	104600	4019540	5830	5830	5830	5830	0
563	20230921	104500	4019540	5830	5830	5830	5830	0
564	20230921	104400	4019540	5830	5830	5830	5830	0
565	20230921	104300	4019540	5830	5830	5830	5830	0
566	20230921	104200	4019540	5830	5830	5830	5830	0
567	20230921	104100	4019540	5830	5830	5830	5830	1
568	20230921	104000	4013710	5750	5750	5750	5750	0
569	20230921	103900	4013710	5750	5750	5750	5750	0
570	20230921	103800	4013710	5750	5750	5750	5750	0
571	20230921	103700	4013710	5750	5750	5750	5750	0
572	20230921	103600	4013710	5750	5750	5750	5750	0
573	20230921	103500	4013710	5750	5750	5750	5750	0
574	20230921	103400	4013710	5750	5750	5750	5750	0
575	20230921	103300	4013710	5750	5750	5750	5750	0
576	20230921	103200	4013710	5750	5750	5750	5750	0
577	20230921	103100	4013710	5750	5750	5750	5750	0
578	20230921	103000	4013710	5750	5750	5750	5750	0
579	20230921	102900	4013710	5750	5750	5750	5750	0
580	20230921	102800	4013710	5750	5750	5750	5750	0
581	20230921	102700	4013710	5750	5750	5750	5750	0
582	20230921	102600	4013710	5750	5750	5750	5750	0
583	20230921	102500	4013710	5750	5750	5750	5750	0
584	20230921	102400	4013710	5750	5750	5750	5750	0
585	20230921	102300	4013710	5750	5750	5750	5750	0
586	20230921	102200	4013710	5750	5750	5750	5750	0
587	20230921	102100	4013710	5750	5750	5750	5750	0
588	20230921	102000	4013710	5750	5750	5750	5750	15
589	20230921	101900	3927460	5830	5830	5830	5830	0
590	20230921	101800	3927460	5830	5830	5830	5830	0
591	20230921	101700	3927460	5830	5830	5830	5830	0
592	20230921	101600	3927460	5830	5830	5830	5830	0
593	20230921	101500	3927460	5830	5830	5830	5830	0
594	20230921	101400	3927460	5830	5830	5830	5830	0
595	20230921	101300	3927460	5830	5830	5830	5830	0
596	20230921	101200	3927460	5830	5830	5830	5830	0
597	20230921	101100	3927460	5830	5830	5830	5830	0
598	20230921	101000	3927460	5830	5830	5830	5830	0
599	20230921	100900	3927460	5830	5830	5830	5830	0
600	20230921	100800	3927460	5830	5830	5830	5830	0
601	20230921	100700	3927460	5830	5830	5830	5830	0
602	20230921	100600	3927460	5830	5830	5830	5830	4
603	20230921	100500	3904140	5830	5830	5830	5830	0
604	20230921	100400	3904140	5830	5830	5830	5830	2
605	20230921	100300	3892480	5750	5750	5750	5750	0
606	20230921	100200	3892480	5750	5750	5750	5750	0
607	20230921	100100	3892480	5750	5750	5750	5750	0
608	20230921	100000	3892480	5750	5750	5750	5750	0
609	20230921	095900	3892480	5750	5750	5750	5750	0
610	20230921	095800	3892480	5750	5750	5750	5750	0
611	20230921	095700	3892480	5750	5750	5750	5750	0
612	20230921	095600	3892480	5750	5750	5750	5750	0
613	20230921	095500	3892480	5750	5750	5750	5750	0
614	20230921	095400	3892480	5750	5750	5750	5750	0
615	20230921	095300	3892480	5750	5750	5750	5750	0
616	20230921	095200	3892480	5750	5750	5750	5750	10
617	20230921	095100	3834980	5730	5730	5730	5730	0
618	20230921	095000	3834980	5730	5730	5730	5730	0
619	20230921	094900	3834980	5730	5730	5730	5730	0
620	20230921	094800	3834980	5730	5730	5730	5730	0
621	20230921	094700	3834980	5730	5730	5730	5730	0
622	20230921	094600	3834980	5730	5730	5730	5730	0
623	20230921	094500	3834980	5730	5730	5730	5730	53
624	20230921	094400	3531290	5730	5730	5730	5730	0
625	20230921	094300	3531290	5730	5730	5730	5730	0
626	20230921	094200	3531290	5730	5730	5730	5730	1
627	20230921	094100	3525560	5730	5730	5730	5730	0
628	20230921	094000	3525560	5730	5730	5730	5730	50
629	20230921	093900	3239060	5850	5850	5850	5850	0
630	20230921	093800	3239060	5850	5850	5850	5850	0
631	20230921	093700	3239060	5850	5850	5850	5850	0
632	20230921	093600	3239060	5850	5850	5850	5850	0
633	20230921	093500	3239060	5850	5850	5850	5850	0
634	20230921	093400	3239060	5850	5850	5850	5850	0
635	20230921	093300	3239060	5850	5850	5850	5850	0
636	20230921	093200	3239060	5850	5850	5850	5850	0
637	20230921	093100	3239060	5850	5850	5850	5850	0
638	20230921	093000	3239060	5850	5850	5850	5850	0
639	20230921	092900	3239060	5850	5850	5850	5850	0
640	20230921	092800	3239060	5850	5850	5850	5850	0
641	20230921	092700	3239060	5850	5850	5850	5850	0
642	20230921	092600	3239060	5850	5850	5850	5850	0
643	20230921	092500	3239060	5850	5850	5850	5850	0
644	20230921	092400	3239060	5850	5850	5850	5850	0
645	20230921	092300	3239060	5850	5850	5850	5850	0
646	20230921	092200	3239060	5850	5850	5850	5850	0
647	20230921	092100	3239060	5850	5850	5850	5850	2
648	20230921	092000	3227360	5720	5730	5730	5720	100
649	20230921	091900	2654860	5730	5730	5730	5730	10
650	20230921	091800	2597560	5890	5890	5890	5890	0
651	20230921	091700	2597560	5890	5890	5890	5890	0
652	20230921	091600	2597560	5890	5890	5890	5890	0
653	20230921	091500	2597560	5890	5890	5890	5890	0
654	20230921	091400	2597560	5890	5890	5890	5890	0
655	20230921	091300	2597560	5890	5890	5890	5890	0
656	20230921	091200	2597560	5890	5890	5890	5890	0
657	20230921	091100	2597560	5890	5890	5890	5890	0
658	20230921	091000	2597560	5890	5890	5890	5890	0
659	20230921	090900	2597560	5890	5890	5890	5890	0
660	20230921	090800	2597560	5890	5890	5890	5890	0
661	20230921	090700	2597560	5890	5890	5890	5890	0
662	20230921	090600	2597560	5890	5890	5890	5890	0
663	20230921	090500	2597560	5890	5890	5890	5890	0
664	20230921	090400	2597560	5890	5890	5890	5890	0
665	20230921	090300	2597560	5890	5890	5890	5890	1
666	20230921	090200	2591670	5720	5820	5850	5700	28
667	20230921	090100	2430180	5870	5870	5870	5870	0
668	20230921	090000	2430180	5870	5870	5870	5870	404