KissMeData/368970/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204400	147388110	5470	5470	5470	5470	292
3	20230919	204300	147388110	5470	5470	5470	5470	0
4	20230919	204200	147388110	5470	5470	5470	5470	0
5	20230919	204100	147388110	5470	5470	5470	5470	0
6	20230919	204000	147388110	5470	5470	5470	5470	0
7	20230919	203900	147388110	5470	5470	5470	5470	0
8	20230919	203800	147388110	5470	5470	5470	5470	0
9	20230919	203700	147388110	5470	5470	5470	5470	0
10	20230919	203600	147388110	5470	5470	5470	5470	0
11	20230919	203500	147388110	5470	5470	5470	5470	0
12	20230919	203400	147388110	5470	5470	5470	5470	0
13	20230919	203300	147388110	5470	5470	5470	5470	0
14	20230919	203200	147388110	5470	5470	5470	5470	0
15	20230919	203100	147388110	5470	5470	5470	5470	0
16	20230919	203000	147388110	5470	5470	5470	5470	0
17	20230919	202900	147388110	5470	5470	5470	5470	0
18	20230919	202800	147388110	5470	5470	5470	5470	0
19	20230919	202700	147388110	5470	5470	5470	5470	0
20	20230919	202600	147388110	5470	5470	5470	5470	0
21	20230919	202500	147388110	5470	5470	5470	5470	0
22	20230919	202400	147388110	5470	5470	5470	5470	0
23	20230919	202300	147388110	5470	5470	5470	5470	0
24	20230919	202200	147388110	5470	5470	5470	5470	0
25	20230919	202100	147388110	5470	5470	5470	5470	0
26	20230919	202000	147388110	5470	5470	5470	5470	0
27	20230919	201900	147388110	5470	5470	5470	5470	0
28	20230919	201800	147388110	5470	5470	5470	5470	0
29	20230919	201700	147388110	5470	5470	5470	5470	0
30	20230919	201600	147388110	5470	5470	5470	5470	0
31	20230919	201500	147388110	5470	5470	5470	5470	0
32	20230919	201400	147388110	5470	5470	5470	5470	292
33	20230919	201300	147388110	5470	5470	5470	5470	0
34	20230919	201200	147388110	5470	5470	5470	5470	0
35	20230919	201100	147388110	5470	5470	5470	5470	0
36	20230919	201000	147388110	5470	5470	5470	5470	0
37	20230919	200900	147388110	5470	5470	5470	5470	0
38	20230919	200800	147388110	5470	5470	5470	5470	0
39	20230919	200700	147388110	5470	5470	5470	5470	0
40	20230919	200600	147388110	5470	5470	5470	5470	0
41	20230919	200500	147388110	5470	5470	5470	5470	0
42	20230919	200400	147388110	5470	5470	5470	5470	0
43	20230919	200300	147388110	5470	5470	5470	5470	0
44	20230919	200200	147388110	5470	5470	5470	5470	0
45	20230919	200100	147388110	5470	5470	5470	5470	0
46	20230919	200000	147388110	5470	5470	5470	5470	0
47	20230919	195900	147388110	5470	5470	5470	5470	0
48	20230919	195800	147388110	5470	5470	5470	5470	0
49	20230919	195700	147388110	5470	5470	5470	5470	0
50	20230919	195600	147388110	5470	5470	5470	5470	0
51	20230919	195500	147388110	5470	5470	5470	5470	0
52	20230919	195400	147388110	5470	5470	5470	5470	0
53	20230919	195300	147388110	5470	5470	5470	5470	0
54	20230919	195200	147388110	5470	5470	5470	5470	0
55	20230919	195100	147388110	5470	5470	5470	5470	0
56	20230919	195000	147388110	5470	5470	5470	5470	0
57	20230919	194900	147388110	5470	5470	5470	5470	0
58	20230919	194800	147388110	5470	5470	5470	5470	0
59	20230919	194700	147388110	5470	5470	5470	5470	0
60	20230919	194600	147388110	5470	5470	5470	5470	0
61	20230919	194500	147388110	5470	5470	5470	5470	0
62	20230919	194400	147388110	5470	5470	5470	5470	292
63	20230919	194300	147388110	5470	5470	5470	5470	0
64	20230919	194200	147388110	5470	5470	5470	5470	0
65	20230919	194100	147388110	5470	5470	5470	5470	0
66	20230919	194000	147388110	5470	5470	5470	5470	0
67	20230919	193900	147388110	5470	5470	5470	5470	0
68	20230919	193800	147388110	5470	5470	5470	5470	0
69	20230919	193700	147388110	5470	5470	5470	5470	0
70	20230919	193600	147388110	5470	5470	5470	5470	0
71	20230919	193500	147388110	5470	5470	5470	5470	0
72	20230919	193400	147388110	5470	5470	5470	5470	0
73	20230919	193300	147388110	5470	5470	5470	5470	0
74	20230919	193200	147388110	5470	5470	5470	5470	0
75	20230919	193100	147388110	5470	5470	5470	5470	0
76	20230919	193000	147388110	5470	5470	5470	5470	0
77	20230919	192900	147388110	5470	5470	5470	5470	0
78	20230919	192800	147388110	5470	5470	5470	5470	0
79	20230919	192700	147388110	5470	5470	5470	5470	0
80	20230919	192600	147388110	5470	5470	5470	5470	0
81	20230919	192500	147388110	5470	5470	5470	5470	0
82	20230919	192400	147388110	5470	5470	5470	5470	0
83	20230919	192300	147388110	5470	5470	5470	5470	0
84	20230919	192200	147388110	5470	5470	5470	5470	0
85	20230919	192100	147388110	5470	5470	5470	5470	0
86	20230919	192000	147388110	5470	5470	5470	5470	0
87	20230919	191900	147388110	5470	5470	5470	5470	0
88	20230919	191800	147388110	5470	5470	5470	5470	0
89	20230919	191700	147388110	5470	5470	5470	5470	0
90	20230919	191600	147388110	5470	5470	5470	5470	0
91	20230919	191500	147388110	5470	5470	5470	5470	0
92	20230919	191400	147388110	5470	5470	5470	5470	292
93	20230919	191300	147388110	5470	5470	5470	5470	0
94	20230919	191200	147388110	5470	5470	5470	5470	0
95	20230919	191100	147388110	5470	5470	5470	5470	0
96	20230919	191000	147388110	5470	5470	5470	5470	0
97	20230919	190900	147388110	5470	5470	5470	5470	0
98	20230919	190800	147388110	5470	5470	5470	5470	0
99	20230919	190700	147388110	5470	5470	5470	5470	0
100	20230919	190600	147388110	5470	5470	5470	5470	0
101	20230919	190500	147388110	5470	5470	5470	5470	0
102	20230919	190400	147388110	5470	5470	5470	5470	0
103	20230919	190300	147388110	5470	5470	5470	5470	0
104	20230919	190200	147388110	5470	5470	5470	5470	0
105	20230919	190100	147388110	5470	5470	5470	5470	0
106	20230919	190000	147388110	5470	5470	5470	5470	0
107	20230919	185900	147388110	5470	5470	5470	5470	0
108	20230919	185800	147388110	5470	5470	5470	5470	0
109	20230919	185700	147388110	5470	5470	5470	5470	0
110	20230919	185600	147388110	5470	5470	5470	5470	0
111	20230919	185500	147388110	5470	5470	5470	5470	0
112	20230919	185400	147388110	5470	5470	5470	5470	0
113	20230919	185300	147388110	5470	5470	5470	5470	0
114	20230919	185200	147388110	5470	5470	5470	5470	0
115	20230919	185100	147388110	5470	5470	5470	5470	0
116	20230919	185000	147388110	5470	5470	5470	5470	0
117	20230919	184900	147388110	5470	5470	5470	5470	0
118	20230919	184800	147388110	5470	5470	5470	5470	0
119	20230919	184700	147388110	5470	5470	5470	5470	0
120	20230919	184600	147388110	5470	5470	5470	5470	0
121	20230919	184500	147388110	5470	5470	5470	5470	0
122	20230919	184400	147388110	5470	5470	5470	5470	292
123	20230919	184300	147388110	5470	5470	5470	5470	0
124	20230919	184200	147388110	5470	5470	5470	5470	0
125	20230919	184100	147388110	5470	5470	5470	5470	0
126	20230919	184000	147388110	5470	5470	5470	5470	0
127	20230919	183900	147388110	5470	5470	5470	5470	0
128	20230919	183800	147388110	5470	5470	5470	5470	0
129	20230919	183700	147388110	5470	5470	5470	5470	0
130	20230919	183600	147388110	5470	5470	5470	5470	0
131	20230919	183500	147388110	5470	5470	5470	5470	0
132	20230919	183400	147388110	5470	5470	5470	5470	0
133	20230919	183300	147388110	5470	5470	5470	5470	0
134	20230919	183200	147388110	5470	5470	5470	5470	0
135	20230919	183100	147388110	5470	5470	5470	5470	0
136	20230919	183000	147388110	5470	5470	5470	5470	0
137	20230919	182900	147388110	5470	5470	5470	5470	0
138	20230919	182800	147388110	5470	5470	5470	5470	0
139	20230919	182700	147388110	5470	5470	5470	5470	0
140	20230919	182600	147388110	5470	5470	5470	5470	0
141	20230919	182500	147388110	5470	5470	5470	5470	0
142	20230919	182400	147388110	5470	5470	5470	5470	0
143	20230919	182300	147388110	5470	5470	5470	5470	0
144	20230919	182200	147388110	5470	5470	5470	5470	0
145	20230919	182100	147388110	5470	5470	5470	5470	0
146	20230919	182000	147388110	5470	5470	5470	5470	0
147	20230919	181900	147388110	5470	5470	5470	5470	0
148	20230919	181800	147388110	5470	5470	5470	5470	0
149	20230919	181700	147388110	5470	5470	5470	5470	0
150	20230919	181600	147388110	5470	5470	5470	5470	0
151	20230919	181500	147388110	5470	5470	5470	5470	0
152	20230919	181400	147388110	5470	5470	5470	5470	292
153	20230919	181300	147388110	5470	5470	5470	5470	0
154	20230919	181200	147388110	5470	5470	5470	5470	0
155	20230919	181100	147388110	5470	5470	5470	5470	0
156	20230919	181000	147388110	5470	5470	5470	5470	0
157	20230919	180900	147388110	5470	5470	5470	5470	0
158	20230919	180800	147388110	5470	5470	5470	5470	0
159	20230919	180700	147388110	5470	5470	5470	5470	0
160	20230919	180600	147388110	5470	5470	5470	5470	0
161	20230919	180500	147388110	5470	5470	5470	5470	0
162	20230919	180400	147388110	5470	5470	5470	5470	0
163	20230919	180300	147388110	5470	5470	5470	5470	0
164	20230919	180200	147388110	5470	5470	5470	5470	0
165	20230919	180100	147388110	5470	5470	5470	5470	0
166	20230919	180000	147388110	5470	5470	5470	5470	0
167	20230919	175900	147388110	5470	5470	5470	5470	0
168	20230919	175800	147388110	5470	5470	5470	5470	0
169	20230919	175700	147388110	5470	5470	5470	5470	0
170	20230919	175600	147388110	5470	5470	5470	5470	0
171	20230919	175500	147388110	5470	5470	5470	5470	0
172	20230919	175400	147388110	5470	5470	5470	5470	0
173	20230919	175300	147388110	5470	5470	5470	5470	0
174	20230919	175200	147388110	5470	5470	5470	5470	0
175	20230919	175100	147388110	5470	5470	5470	5470	0
176	20230919	175000	147388110	5470	5470	5470	5470	0
177	20230919	174900	147388110	5470	5470	5470	5470	0
178	20230919	174800	147388110	5470	5470	5470	5470	0
179	20230919	174700	147388110	5470	5470	5470	5470	0
180	20230919	174600	147388110	5470	5470	5470	5470	0
181	20230919	174500	147388110	5470	5470	5470	5470	0
182	20230919	174400	147388110	5470	5470	5470	5470	292
183	20230919	174300	147388110	5470	5470	5470	5470	0
184	20230919	174200	147388110	5470	5470	5470	5470	0
185	20230919	174100	147388110	5470	5470	5470	5470	0
186	20230919	174000	147388110	5470	5470	5470	5470	0
187	20230919	173900	147388110	5470	5470	5470	5470	0
188	20230919	173800	147388110	5470	5470	5470	5470	0
189	20230919	173700	147388110	5470	5470	5470	5470	0
190	20230919	173600	147388110	5470	5470	5470	5470	0
191	20230919	173500	147388110	5470	5470	5470	5470	0
192	20230919	173400	147388110	5470	5470	5470	5470	0
193	20230919	173300	147388110	5470	5470	5470	5470	0
194	20230919	173200	147388110	5470	5470	5470	5470	0
195	20230919	173100	147388110	5470	5470	5470	5470	0
196	20230919	173000	147388110	5470	5470	5470	5470	0
197	20230919	172900	147388110	5470	5470	5470	5470	0
198	20230919	172800	147388110	5470	5470	5470	5470	0
199	20230919	172700	147388110	5470	5470	5470	5470	0
200	20230919	172600	147388110	5470	5470	5470	5470	0
201	20230919	172500	147388110	5470	5470	5470	5470	0
202	20230919	172400	147388110	5470	5470	5470	5470	0
203	20230919	172300	147388110	5470	5470	5470	5470	0
204	20230919	172200	147388110	5470	5470	5470	5470	0
205	20230919	172100	147388110	5470	5470	5470	5470	0
206	20230919	172000	147388110	5470	5470	5470	5470	0
207	20230919	171900	147388110	5470	5470	5470	5470	0
208	20230919	171800	147388110	5470	5470	5470	5470	0
209	20230919	171700	147388110	5470	5470	5470	5470	0
210	20230919	171600	147388110	5470	5470	5470	5470	0
211	20230919	171500	147388110	5470	5470	5470	5470	0
212	20230919	171400	147388110	5470	5470	5470	5470	292
213	20230919	171300	147388110	5470	5470	5470	5470	0
214	20230919	171200	147388110	5470	5470	5470	5470	0
215	20230919	171100	147388110	5470	5470	5470	5470	0
216	20230919	171000	147388110	5470	5470	5470	5470	0
217	20230919	170900	147388110	5470	5470	5470	5470	0
218	20230919	170800	147388110	5470	5470	5470	5470	0
219	20230919	170700	147388110	5470	5470	5470	5470	0
220	20230919	170600	147388110	5470	5470	5470	5470	0
221	20230919	170500	147388110	5470	5470	5470	5470	0
222	20230919	170400	147388110	5470	5470	5470	5470	0
223	20230919	170300	147388110	5470	5470	5470	5470	0
224	20230919	170200	147388110	5470	5470	5470	5470	0
225	20230919	170100	147388110	5470	5470	5470	5470	0
226	20230919	170000	147388110	5470	5470	5470	5470	0
227	20230919	165900	147388110	5470	5470	5470	5470	0
228	20230919	165800	147388110	5470	5470	5470	5470	0
229	20230919	165700	147388110	5470	5470	5470	5470	0
230	20230919	165600	147388110	5470	5470	5470	5470	0
231	20230919	165500	147388110	5470	5470	5470	5470	0
232	20230919	165400	147388110	5470	5470	5470	5470	0
233	20230919	165300	147388110	5470	5470	5470	5470	0
234	20230919	165200	147388110	5470	5470	5470	5470	0
235	20230919	165100	147388110	5470	5470	5470	5470	0
236	20230919	165000	147388110	5470	5470	5470	5470	0
237	20230919	164900	147388110	5470	5470	5470	5470	0
238	20230919	164800	147388110	5470	5470	5470	5470	0
239	20230919	164700	147388110	5470	5470	5470	5470	0
240	20230919	164600	147388110	5470	5470	5470	5470	0
241	20230919	164500	147388110	5470	5470	5470	5470	0
242	20230919	164400	147388110	5470	5470	5470	5470	292
243	20230919	164300	147388110	5470	5470	5470	5470	0
244	20230919	164200	147388110	5470	5470	5470	5470	0
245	20230919	164100	147388110	5470	5470	5470	5470	0
246	20230919	164000	147388110	5470	5470	5470	5470	0
247	20230919	163900	147388110	5470	5470	5470	5470	0
248	20230919	163800	147388110	5470	5470	5470	5470	0
249	20230919	163700	147388110	5470	5470	5470	5470	0
250	20230919	163600	147388110	5470	5470	5470	5470	0
251	20230919	163500	147388110	5470	5470	5470	5470	0
252	20230919	163400	147388110	5470	5470	5470	5470	0
253	20230919	163300	147388110	5470	5470	5470	5470	0
254	20230919	163200	147388110	5470	5470	5470	5470	0
255	20230919	163100	147388110	5470	5470	5470	5470	0
256	20230919	163000	147388110	5470	5470	5470	5470	0
257	20230919	162900	147388110	5470	5470	5470	5470	0
258	20230919	162800	147388110	5470	5470	5470	5470	0
259	20230919	162700	147388110	5470	5470	5470	5470	0
260	20230919	162600	147388110	5470	5470	5470	5470	0
261	20230919	162500	147388110	5470	5470	5470	5470	0
262	20230919	162400	147388110	5470	5470	5470	5470	0
263	20230919	162300	147388110	5470	5470	5470	5470	0
264	20230919	162200	147388110	5470	5470	5470	5470	0
265	20230919	162100	147388110	5470	5470	5470	5470	0
266	20230919	162000	147388110	5470	5470	5470	5470	0
267	20230919	161900	147388110	5470	5470	5470	5470	0
268	20230919	161800	147388110	5470	5470	5470	5470	0
269	20230919	161700	147388110	5470	5470	5470	5470	0
270	20230919	161600	147388110	5470	5470	5470	5470	0
271	20230919	161500	147388110	5470	5470	5470	5470	0
272	20230919	161400	147388110	5470	5470	5470	5470	292
273	20230919	161300	147388110	5470	5470	5470	5470	0
274	20230919	161200	147388110	5470	5470	5470	5470	0
275	20230919	161100	147388110	5470	5470	5470	5470	0
276	20230919	161000	147388110	5470	5470	5470	5470	0
277	20230919	160900	147388110	5470	5470	5470	5470	0
278	20230919	160800	147388110	5470	5470	5470	5470	0
279	20230919	160700	147388110	5470	5470	5470	5470	0
280	20230919	160600	147388110	5470	5470	5470	5470	0
281	20230919	160500	147388110	5470	5470	5470	5470	0
282	20230919	160400	147388110	5470	5470	5470	5470	0
283	20230919	160300	147388110	5470	5470	5470	5470	0
284	20230919	160200	147388110	5470	5470	5470	5470	0
285	20230919	160100	147388110	5470	5470	5470	5470	0
286	20230919	160000	147388110	5470	5470	5470	5470	0
287	20230919	155900	147388110	5470	5470	5470	5470	0
288	20230919	155800	147388110	5470	5470	5470	5470	0
289	20230919	155700	147388110	5470	5470	5470	5470	0
290	20230919	155600	147388110	5470	5470	5470	5470	0
291	20230919	155500	147388110	5470	5470	5470	5470	0
292	20230919	155400	147388110	5470	5470	5470	5470	0
293	20230919	155300	147388110	5470	5470	5470	5470	0
294	20230919	155200	147388110	5470	5470	5470	5470	0
295	20230919	155100	147388110	5470	5470	5470	5470	0
296	20230919	155000	147388110	5470	5470	5470	5470	0
297	20230919	154900	147388110	5470	5470	5470	5470	0
298	20230919	154800	147388110	5470	5470	5470	5470	0
299	20230919	154700	147388110	5470	5470	5470	5470	0
300	20230919	154600	147388110	5470	5470	5470	5470	0
301	20230919	154500	147388110	5470	5470	5470	5470	0
302	20230919	154400	147388110	5470	5470	5470	5470	292
303	20230919	154300	147388110	5470	5470	5470	5470	0
304	20230919	154200	147388110	5470	5470	5470	5470	0
305	20230919	154100	147388110	5470	5470	5470	5470	0
306	20230919	154000	147388110	5470	5470	5470	5470	0
307	20230919	153900	147388110	5470	5470	5470	5470	0
308	20230919	153800	147388110	5470	5470	5470	5470	0
309	20230919	153700	147388110	5470	5470	5470	5470	0
310	20230919	153600	147388110	5470	5470	5470	5470	0
311	20230919	153500	147388110	5470	5470	5470	5470	0
312	20230919	153400	147388110	5470	5470	5470	5470	0
313	20230919	153300	147388110	5470	5470	5470	5470	0
314	20230919	153200	147388110	5470	5470	5470	5470	0
315	20230919	153100	147388110	5470	5470	5470	5470	0
316	20230919	153000	147388110	5470	5470	5470	5470	292
317	20230919	152900	145790870	5470	5470	5470	5470	0
318	20230919	152800	145790870	5470	5470	5470	5470	0
319	20230919	152700	145790870	5470	5470	5470	5470	0
320	20230919	152600	145790870	5470	5470	5470	5470	0
321	20230919	152500	145790870	5470	5470	5470	5470	0
322	20230919	152400	145790870	5470	5470	5470	5470	0
323	20230919	152300	145790870	5470	5470	5470	5470	0
324	20230919	152200	145790870	5470	5470	5470	5470	0
325	20230919	152100	145790870	5470	5470	5470	5470	0
326	20230919	152000	145790870	5470	5470	5470	5470	0
327	20230919	151900	145790870	5470	5460	5470	5420	227
328	20230919	151800	144552990	5420	5430	5430	5420	915
329	20230919	151700	139586040	5460	5460	5460	5460	0
330	20230919	151600	139586040	5460	5460	5460	5460	0
331	20230919	151500	139586040	5460	5460	5460	5460	0
332	20230919	151400	139586040	5460	5460	5460	5460	1
333	20230919	151300	139580580	5460	5460	5460	5460	10
334	20230919	151200	139525980	5440	5440	5440	5440	908
335	20230919	151100	134586460	5440	5440	5440	5440	12
336	20230919	151000	134521180	5460	5460	5460	5460	0
337	20230919	150900	134521180	5460	5460	5460	5460	0
338	20230919	150800	134521180	5460	5460	5460	5460	10
339	20230919	150700	134466580	5440	5440	5440	5440	0
340	20230919	150600	134466580	5440	5440	5440	5440	0
341	20230919	150500	134466580	5440	5440	5440	5440	0
342	20230919	150400	134466580	5440	5440	5440	5440	0
343	20230919	150300	134466580	5440	5440	5440	5440	0
344	20230919	150200	134466580	5440	5440	5440	5440	0
345	20230919	150100	134466580	5440	5440	5440	5440	306
346	20230919	150000	132801940	5440	5440	5440	5440	0
347	20230919	145900	132801940	5440	5440	5440	5440	0
348	20230919	145800	132801940	5440	5440	5440	5440	0
349	20230919	145700	132801940	5440	5440	5440	5440	0
350	20230919	145600	132801940	5440	5440	5440	5440	0
351	20230919	145500	132801940	5440	5440	5440	5440	1
352	20230919	145400	132796500	5440	5440	5440	5440	0
353	20230919	145300	132796500	5440	5440	5440	5440	0
354	20230919	145200	132796500	5440	5440	5440	5440	19
355	20230919	145100	132693140	5460	5460	5460	5460	0
356	20230919	145000	132693140	5460	5460	5460	5460	0
357	20230919	144900	132693140	5460	5460	5460	5460	0
358	20230919	144800	132693140	5460	5460	5460	5460	0
359	20230919	144700	132693140	5460	5460	5460	5460	0
360	20230919	144600	132693140	5460	5460	5460	5460	0
361	20230919	144500	132693140	5460	5460	5460	5460	0
362	20230919	144400	132693140	5460	5460	5460	5460	0
363	20230919	144300	132693140	5460	5460	5460	5460	0
364	20230919	144200	132693140	5460	5460	5460	5460	0
365	20230919	144100	132693140	5460	5460	5460	5460	0
366	20230919	144000	132693140	5460	5460	5460	5460	0
367	20230919	143900	132693140	5460	5460	5460	5460	0
368	20230919	143800	132693140	5460	5460	5460	5460	10
369	20230919	143700	132638540	5430	5430	5430	5430	0
370	20230919	143600	132638540	5430	5430	5430	5430	100
371	20230919	143500	132095540	5460	5460	5460	5460	0
372	20230919	143400	132095540	5460	5460	5460	5460	0
373	20230919	143300	132095540	5460	5460	5460	5460	0
374	20230919	143200	132095540	5460	5460	5460	5460	10
375	20230919	143100	132040940	5440	5440	5440	5440	0
376	20230919	143000	132040940	5440	5440	5440	5440	47
377	20230919	142900	131785260	5470	5470	5470	5470	0
378	20230919	142800	131785260	5470	5470	5470	5470	0
379	20230919	142700	131785260	5470	5470	5470	5470	0
380	20230919	142600	131785260	5470	5470	5470	5470	5
381	20230919	142500	131757910	5470	5470	5470	5470	0
382	20230919	142400	131757910	5470	5470	5470	5470	0
383	20230919	142300	131757910	5470	5470	5470	5470	0
384	20230919	142200	131757910	5470	5470	5470	5470	10
385	20230919	142100	131703210	5470	5470	5470	5470	0
386	20230919	142000	131703210	5470	5470	5470	5470	0
387	20230919	141900	131703210	5470	5470	5470	5470	0
388	20230919	141800	131703210	5470	5470	5470	5470	0
389	20230919	141700	131703210	5470	5440	5470	5440	259
390	20230919	141600	130293950	5440	5440	5440	5440	0
391	20230919	141500	130293950	5440	5440	5440	5440	60
392	20230919	141400	129967550	5470	5470	5470	5470	0
393	20230919	141300	129967550	5470	5470	5470	5470	0
394	20230919	141200	129967550	5470	5470	5470	5470	0
395	20230919	141100	129967550	5470	5470	5470	5470	0
396	20230919	141000	129967550	5470	5470	5470	5470	0
397	20230919	140900	129967550	5470	5470	5470	5470	0
398	20230919	140800	129967550	5470	5470	5470	5470	0
399	20230919	140700	129967550	5470	5470	5470	5470	0
400	20230919	140600	129967550	5470	5470	5470	5470	0
401	20230919	140500	129967550	5470	5470	5470	5470	0
402	20230919	140400	129967550	5470	5470	5470	5470	0
403	20230919	140300	129967550	5470	5470	5470	5470	0
404	20230919	140200	129967550	5470	5470	5470	5470	0
405	20230919	140100	129967550	5470	5470	5470	5470	0
406	20230919	140000	129967550	5470	5470	5470	5470	0
407	20230919	135900	129967550	5470	5470	5470	5470	0
408	20230919	135800	129967550	5470	5470	5470	5470	0
409	20230919	135700	129967550	5470	5470	5470	5470	0
410	20230919	135600	129967550	5470	5470	5470	5470	0
411	20230919	135500	129967550	5470	5470	5470	5470	0
412	20230919	135400	129967550	5470	5470	5470	5470	10
413	20230919	135300	129912850	5440	5440	5440	5440	0
414	20230919	135200	129912850	5440	5440	5440	5440	0
415	20230919	135100	129912850	5440	5440	5440	5440	0
416	20230919	135000	129912850	5440	5440	5440	5440	127
417	20230919	134900	129221970	5450	5450	5450	5450	0
418	20230919	134800	129221970	5450	5450	5450	5450	0
419	20230919	134700	129221970	5450	5450	5450	5450	0
420	20230919	134600	129221970	5450	5480	5480	5450	98
421	20230919	134500	128687810	5480	5480	5480	5480	0
422	20230919	134400	128687810	5480	5480	5480	5480	4
423	20230919	134300	128665890	5480	5480	5480	5480	11
424	20230919	134200	128605610	5480	5480	5480	5480	0
425	20230919	134100	128605610	5480	5480	5480	5480	0
426	20230919	134000	128605610	5480	5480	5480	5480	0
427	20230919	133900	128605610	5480	5480	5480	5480	0
428	20230919	133800	128605610	5480	5480	5480	5480	0
429	20230919	133700	128605610	5480	5480	5480	5480	0
430	20230919	133600	128605610	5480	5480	5480	5480	0
431	20230919	133500	128605610	5480	5480	5480	5480	0
432	20230919	133400	128605610	5480	5480	5480	5480	0
433	20230919	133300	128605610	5480	5480	5480	5480	0
434	20230919	133200	128605610	5480	5480	5480	5480	0
435	20230919	133100	128605610	5480	5480	5480	5480	0
436	20230919	133000	128605610	5480	5480	5480	5480	0
437	20230919	132900	128605610	5480	5480	5480	5480	0
438	20230919	132800	128605610	5480	5480	5480	5480	0
439	20230919	132700	128605610	5480	5480	5480	5480	0
440	20230919	132600	128605610	5480	5480	5480	5480	0
441	20230919	132500	128605610	5480	5480	5480	5480	0
442	20230919	132400	128605610	5480	5480	5480	5480	0
443	20230919	132300	128605610	5480	5480	5480	5480	0
444	20230919	132200	128605610	5480	5480	5480	5480	10
445	20230919	132100	128550810	5460	5460	5460	5460	0
446	20230919	132000	128550810	5460	5460	5460	5460	183
447	20230919	131900	127551630	5460	5460	5460	5460	1
448	20230919	131800	127546170	5460	5460	5460	5460	0
449	20230919	131700	127546170	5460	5460	5460	5460	0
450	20230919	131600	127546170	5460	5460	5460	5460	0
451	20230919	131500	127546170	5460	5460	5460	5460	40
452	20230919	131400	127327770	5460	5460	5460	5460	0
453	20230919	131300	127327770	5460	5460	5460	5460	2
454	20230919	131200	127316850	5460	5460	5460	5460	0
455	20230919	131100	127316850	5460	5470	5470	5460	2
456	20230919	131000	127305920	5480	5450	5480	5450	50
457	20230919	130900	127033360	5450	5450	5450	5450	100
458	20230919	130800	126488360	5420	5420	5420	5420	0
459	20230919	130700	126488360	5420	5420	5420	5420	500
460	20230919	130600	123778360	5420	5430	5430	5420	1480
461	20230919	130500	115749990	5440	5440	5440	5440	128
462	20230919	130400	115053670	5440	5440	5440	5440	0
463	20230919	130300	115053670	5440	5440	5440	5440	50
464	20230919	130200	114781670	5440	5440	5440	5440	50
465	20230919	130100	114509670	5450	5450	5450	5450	0
466	20230919	130000	114509670	5450	5450	5450	5450	0
467	20230919	125900	114509670	5450	5450	5450	5450	0
468	20230919	125800	114509670	5450	5450	5450	5450	72
469	20230919	125700	114117270	5450	5450	5450	5450	128
470	20230919	125600	113419670	5450	5450	5450	5450	0
471	20230919	125500	113419670	5450	5450	5450	5450	7
472	20230919	125400	113381520	5450	5450	5450	5450	13
473	20230919	125300	113310670	5450	5450	5450	5450	1
474	20230919	125200	113305220	5450	5450	5450	5450	0
475	20230919	125100	113305220	5450	5450	5450	5450	0
476	20230919	125000	113305220	5450	5450	5450	5450	0
477	20230919	124900	113305220	5450	5450	5450	5450	0
478	20230919	124800	113305220	5450	5450	5450	5450	0
479	20230919	124700	113305220	5450	5450	5450	5450	1
480	20230919	124600	113299770	5450	5450	5450	5450	0
481	20230919	124500	113299770	5450	5450	5450	5450	73
482	20230919	124400	112901920	5450	5430	5450	5430	2
483	20230919	124300	112891040	5450	5450	5450	5450	0
484	20230919	124200	112891040	5450	5450	5450	5450	0
485	20230919	124100	112891040	5450	5430	5450	5430	2
486	20230919	124000	112880160	5450	5450	5450	5450	10
487	20230919	123900	112825660	5430	5430	5430	5430	0
488	20230919	123800	112825660	5430	5430	5430	5430	0
489	20230919	123700	112825660	5430	5430	5430	5430	160
490	20230919	123600	111956860	5450	5450	5450	5450	0
491	20230919	123500	111956860	5450	5450	5450	5450	0
492	20230919	123400	111956860	5450	5450	5450	5450	0
493	20230919	123300	111956860	5450	5450	5450	5450	0
494	20230919	123200	111956860	5450	5450	5450	5450	0
495	20230919	123100	111956860	5450	5450	5450	5450	0
496	20230919	123000	111956860	5450	5450	5450	5450	0
497	20230919	122900	111956860	5450	5450	5450	5450	4
498	20230919	122800	111935060	5450	5450	5450	5450	100
499	20230919	122700	111390060	5450	5450	5450	5450	100
500	20230919	122600	110845060	5450	5450	5450	5450	150
501	20230919	122500	110027560	5450	5450	5450	5450	0
502	20230919	122400	110027560	5450	5450	5450	5450	0
503	20230919	122300	110027560	5450	5450	5450	5450	0
504	20230919	122200	110027560	5450	5450	5450	5450	0
505	20230919	122100	110027560	5450	5450	5450	5440	123
506	20230919	122000	109358320	5450	5450	5450	5450	1
507	20230919	121900	109352870	5450	5450	5450	5450	0
508	20230919	121800	109352870	5450	5450	5450	5450	0
509	20230919	121700	109352870	5450	5450	5450	5450	0
510	20230919	121600	109352870	5450	5450	5450	5450	0
511	20230919	121500	109352870	5450	5450	5450	5450	0
512	20230919	121400	109352870	5450	5450	5450	5450	0
513	20230919	121300	109352870	5450	5450	5450	5450	0
514	20230919	121200	109352870	5450	5450	5450	5450	0
515	20230919	121100	109352870	5450	5450	5450	5450	0
516	20230919	121000	109352870	5450	5450	5450	5450	0
517	20230919	120900	109352870	5450	5450	5450	5450	0
518	20230919	120800	109352870	5450	5450	5450	5450	0
519	20230919	120700	109352870	5450	5450	5450	5450	0
520	20230919	120600	109352870	5450	5450	5450	5450	0
521	20230919	120500	109352870	5450	5450	5450	5450	50
522	20230919	120400	109080370	5460	5460	5460	5460	0
523	20230919	120300	109080370	5460	5460	5460	5460	0
524	20230919	120200	109080370	5460	5460	5460	5460	0
525	20230919	120100	109080370	5460	5460	5460	5460	0
526	20230919	120000	109080370	5460	5460	5470	5420	1922
527	20230919	115900	98627910	5470	5470	5470	5470	0
528	20230919	115800	98627910	5470	5470	5470	5470	0
529	20230919	115700	98627910	5470	5470	5470	5470	0
530	20230919	115600	98627910	5470	5470	5470	5470	0
531	20230919	115500	98627910	5470	5470	5470	5470	0
532	20230919	115400	98627910	5470	5470	5470	5470	0
533	20230919	115300	98627910	5470	5470	5470	5470	0
534	20230919	115200	98627910	5470	5470	5470	5470	0
535	20230919	115100	98627910	5470	5470	5470	5470	0
536	20230919	115000	98627910	5470	5470	5470	5470	4
537	20230919	114900	98606030	5480	5480	5480	5480	0
538	20230919	114800	98606030	5480	5480	5480	5480	0
539	20230919	114700	98606030	5480	5480	5480	5480	0
540	20230919	114600	98606030	5480	5480	5480	5480	0
541	20230919	114500	98606030	5480	5480	5480	5480	0
542	20230919	114400	98606030	5480	5480	5480	5480	3
543	20230919	114300	98589590	5480	5480	5480	5480	0
544	20230919	114200	98589590	5480	5480	5480	5480	0
545	20230919	114100	98589590	5480	5480	5480	5480	0
546	20230919	114000	98589590	5480	5480	5480	5480	0
547	20230919	113900	98589590	5480	5480	5480	5480	0
548	20230919	113800	98589590	5480	5480	5480	5480	220
549	20230919	113700	97383990	5480	5480	5480	5480	0
550	20230919	113600	97383990	5480	5480	5480	5480	10
551	20230919	113500	97329190	5460	5460	5460	5460	0
552	20230919	113400	97329190	5460	5460	5460	5460	0
553	20230919	113300	97329190	5460	5460	5460	5460	0
554	20230919	113200	97329190	5460	5460	5460	5460	0
555	20230919	113100	97329190	5460	5460	5460	5460	160
556	20230919	113000	96455590	5450	5450	5450	5450	0
557	20230919	112900	96455590	5450	5450	5450	5450	182
558	20230919	112800	95463690	5450	5450	5450	5450	191
559	20230919	112700	94422740	5460	5460	5460	5460	22
560	20230919	112600	94302620	5490	5490	5490	5490	0
561	20230919	112500	94302620	5490	5490	5490	5490	0
562	20230919	112400	94302620	5490	5490	5490	5490	0
563	20230919	112300	94302620	5490	5490	5490	5490	0
564	20230919	112200	94302620	5490	5490	5490	5490	0
565	20230919	112100	94302620	5490	5490	5490	5490	1
566	20230919	112000	94297130	5450	5450	5450	5450	0
567	20230919	111900	94297130	5450	5450	5450	5450	0
568	20230919	111800	94297130	5450	5450	5450	5450	0
569	20230919	111700	94297130	5450	5470	5470	5450	4890
570	20230919	111600	67633990	5460	5460	5460	5460	0
571	20230919	111500	67633990	5460	5460	5460	5460	0
572	20230919	111400	67633990	5460	5460	5460	5460	0
573	20230919	111300	67633990	5460	5460	5460	5460	0
574	20230919	111200	67633990	5460	5460	5460	5460	0
575	20230919	111100	67633990	5460	5460	5460	5460	0
576	20230919	111000	67633990	5460	5460	5460	5460	18
577	20230919	110900	67535710	5470	5470	5470	5470	0
578	20230919	110800	67535710	5470	5470	5470	5470	0
579	20230919	110700	67535710	5470	5470	5470	5470	0
580	20230919	110600	67535710	5470	5470	5470	5470	2
581	20230919	110500	67524770	5470	5470	5470	5470	1
582	20230919	110400	67519300	5480	5480	5480	5480	160
583	20230919	110300	66642500	5470	5470	5470	5470	30
584	20230919	110200	66478400	5460	5460	5460	5460	0
585	20230919	110100	66478400	5460	5460	5460	5460	0
586	20230919	110000	66478400	5460	5460	5460	5460	0
587	20230919	105900	66478400	5460	5460	5460	5460	0
588	20230919	105800	66478400	5460	5460	5460	5460	0
589	20230919	105700	66478400	5460	5460	5460	5460	0
590	20230919	105600	66478400	5460	5460	5460	5460	0
591	20230919	105500	66478400	5460	5460	5460	5460	0
592	20230919	105400	66478400	5460	5470	5470	5460	18
593	20230919	105300	66380020	5460	5460	5460	5460	0
594	20230919	105200	66380020	5460	5460	5460	5460	0
595	20230919	105100	66380020	5460	5460	5460	5460	0
596	20230919	105000	66380020	5460	5460	5460	5460	0
597	20230919	104900	66380020	5460	5480	5480	5460	2000
598	20230919	104800	55445270	5500	5500	5500	5500	0
599	20230919	104700	55445270	5500	5500	5500	5500	0
600	20230919	104600	55445270	5500	5500	5500	5500	0
601	20230919	104500	55445270	5500	5500	5500	5500	1
602	20230919	104400	55439770	5500	5500	5500	5500	0
603	20230919	104300	55439770	5500	5480	5500	5480	11
604	20230919	104200	55379430	5480	5480	5480	5480	0
605	20230919	104100	55379430	5480	5480	5480	5480	0
606	20230919	104000	55379430	5480	5480	5480	5480	0
607	20230919	103900	55379430	5480	5480	5480	5480	0
608	20230919	103800	55379430	5480	5480	5480	5480	0
609	20230919	103700	55379430	5480	5480	5480	5480	0
610	20230919	103600	55379430	5480	5480	5480	5480	0
611	20230919	103500	55379430	5480	5480	5480	5480	20
612	20230919	103400	55269830	5470	5470	5470	5470	0
613	20230919	103300	55269830	5470	5470	5470	5470	0
614	20230919	103200	55269830	5470	5470	5470	5470	0
615	20230919	103100	55269830	5470	5470	5470	5470	84
616	20230919	103000	54810350	5470	5470	5470	5470	172
617	20230919	102900	53869510	5480	5480	5480	5480	319
618	20230919	102800	52121390	5500	5500	5500	5500	0
619	20230919	102700	52121390	5500	5500	5500	5500	0
620	20230919	102600	52121390	5500	5500	5500	5500	0
621	20230919	102500	52121390	5500	5500	5500	5500	0
622	20230919	102400	52121390	5500	5500	5500	5500	0
623	20230919	102300	52121390	5500	5500	5500	5500	0
624	20230919	102200	52121390	5500	5500	5500	5500	0
625	20230919	102100	52121390	5500	5500	5500	5500	0
626	20230919	102000	52121390	5500	5500	5500	5500	0
627	20230919	101900	52121390	5500	5500	5500	5500	0
628	20230919	101800	52121390	5500	5500	5500	5500	0
629	20230919	101700	52121390	5500	5500	5500	5500	0
630	20230919	101600	52121390	5500	5500	5500	5500	0
631	20230919	101500	52121390	5500	5500	5500	5500	10
632	20230919	101400	52066390	5480	5480	5480	5480	0
633	20230919	101300	52066390	5480	5480	5480	5480	3
634	20230919	101200	52049950	5500	5500	5500	5500	18
635	20230919	101100	51950950	5470	5470	5470	5470	0
636	20230919	101000	51950950	5470	5470	5470	5470	0
637	20230919	100900	51950950	5470	5470	5470	5470	0
638	20230919	100800	51950950	5470	5470	5470	5470	0
639	20230919	100700	51950950	5470	5470	5470	5470	0
640	20230919	100600	51950950	5470	5470	5470	5470	0
641	20230919	100500	51950950	5470	5470	5470	5470	0
642	20230919	100400	51950950	5470	5470	5470	5470	0
643	20230919	100300	51950950	5470	5480	5480	5470	450
644	20230919	100200	49488250	5470	5470	5470	5470	0
645	20230919	100100	49488250	5470	5470	5470	5470	0
646	20230919	100000	49488250	5470	5470	5470	5470	0
647	20230919	095900	49488250	5470	5470	5470	5470	0
648	20230919	095800	49488250	5470	5480	5480	5470	1000
649	20230919	095700	44013150	5470	5470	5470	5470	1000
650	20230919	095600	38543150	5470	5470	5470	5470	0
651	20230919	095500	38543150	5470	5490	5490	5470	2500
652	20230919	095400	24857100	5510	5510	5510	5510	60
653	20230919	095300	24526500	5500	5500	5500	5500	0
654	20230919	095200	24526500	5500	5500	5500	5500	0
655	20230919	095100	24526500	5500	5500	5500	5500	41
656	20230919	095000	24301000	5500	5500	5500	5500	105
657	20230919	094900	23723500	5500	5500	5500	5500	0
658	20230919	094800	23723500	5500	5500	5500	5500	100
659	20230919	094700	23173500	5510	5510	5510	5510	0
660	20230919	094600	23173500	5510	5490	5510	5490	554
661	20230919	094500	20132020	5500	5500	5500	5500	0
662	20230919	094400	20132020	5500	5500	5500	5500	0
663	20230919	094300	20132020	5500	5500	5500	5500	0
664	20230919	094200	20132020	5500	5500	5500	5500	0
665	20230919	094100	20132020	5500	5500	5500	5500	0
666	20230919	094000	20132020	5500	5500	5500	5500	56
667	20230919	093900	19824020	5510	5510	5510	5510	0
668	20230919	093800	19824020	5510	5510	5510	5510	0
669	20230919	093700	19824020	5510	5510	5510	5510	0
670	20230919	093600	19824020	5510	5510	5510	5510	184
671	20230919	093500	18810180	5510	5510	5510	5510	1
672	20230919	093400	18804670	5510	5510	5510	5510	0
673	20230919	093300	18804670	5510	5510	5510	5510	1
674	20230919	093200	18799160	5510	5510	5510	5510	0
675	20230919	093100	18799160	5510	5510	5510	5510	1
676	20230919	093000	18793650	5480	5480	5480	5480	0
677	20230919	092900	18793650	5480	5480	5480	5480	0
678	20230919	092800	18793650	5480	5480	5480	5480	0
679	20230919	092700	18793650	5480	5480	5480	5480	0
680	20230919	092600	18793650	5480	5480	5480	5480	0
681	20230919	092500	18793650	5480	5500	5500	5480	308
682	20230919	092400	17105650	5500	5500	5500	5500	76
683	20230919	092300	16687650	5510	5510	5510	5510	0
684	20230919	092200	16687650	5510	5510	5510	5510	3
685	20230919	092100	16671120	5500	5500	5500	5500	165
686	20230919	092000	15763620	5510	5500	5510	5500	40
687	20230919	091900	15543320	5500	5500	5500	5500	146
688	20230919	091800	14740320	5500	5500	5500	5500	5
689	20230919	091700	14712820	5500	5480	5500	5480	69
690	20230919	091600	14333440	5480	5500	5500	5480	19
691	20230919	091500	14228960	5470	5480	5480	5470	109
692	20230919	091400	13632210	5470	5480	5480	5470	729
693	20230919	091300	9641040	5480	5480	5480	5480	0
694	20230919	091200	9641040	5480	5490	5490	5480	211
695	20230919	091100	8483190	5490	5490	5490	5490	2
696	20230919	091000	8472210	5510	5510	5510	5510	279
697	20230919	090900	6934920	5500	5500	5500	5500	0
698	20230919	090800	6934920	5500	5500	5500	5500	0
699	20230919	090700	6934920	5500	5500	5500	5500	145
700	20230919	090600	6137420	5490	5490	5490	5490	0
701	20230919	090500	6137420	5490	5490	5490	5490	20
702	20230919	090400	6027620	5480	5480	5480	5480	4
703	20230919	090300	6005700	5480	5500	5500	5460	1001
704	20230919	090200	528310	5500	5500	5500	5500	0
705	20230919	090100	528310	5500	5500	5500	5500	0
706	20230919	090000	528310	5500	5510	5510	5500	96