KissMeData/308080/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203300	192879130	5660	5660	5660	5660	4179
3	20230919	203200	192879130	5660	5660	5660	5660	0
4	20230919	203100	192879130	5660	5660	5660	5660	0
5	20230919	203000	192879130	5660	5660	5660	5660	0
6	20230919	202900	192879130	5660	5660	5660	5660	0
7	20230919	202800	192879130	5660	5660	5660	5660	0
8	20230919	202700	192879130	5660	5660	5660	5660	0
9	20230919	202600	192879130	5660	5660	5660	5660	0
10	20230919	202500	192879130	5660	5660	5660	5660	0
11	20230919	202400	192879130	5660	5660	5660	5660	0
12	20230919	202300	192879130	5660	5660	5660	5660	0
13	20230919	202200	192879130	5660	5660	5660	5660	0
14	20230919	202100	192879130	5660	5660	5660	5660	0
15	20230919	202000	192879130	5660	5660	5660	5660	0
16	20230919	201900	192879130	5660	5660	5660	5660	0
17	20230919	201800	192879130	5660	5660	5660	5660	0
18	20230919	201700	192879130	5660	5660	5660	5660	0
19	20230919	201600	192879130	5660	5660	5660	5660	0
20	20230919	201500	192879130	5660	5660	5660	5660	0
21	20230919	201400	192879130	5660	5660	5660	5660	0
22	20230919	201300	192879130	5660	5660	5660	5660	0
23	20230919	201200	192879130	5660	5660	5660	5660	0
24	20230919	201100	192879130	5660	5660	5660	5660	0
25	20230919	201000	192879130	5660	5660	5660	5660	0
26	20230919	200900	192879130	5660	5660	5660	5660	0
27	20230919	200800	192879130	5660	5660	5660	5660	0
28	20230919	200700	192879130	5660	5660	5660	5660	0
29	20230919	200600	192879130	5660	5660	5660	5660	0
30	20230919	200500	192879130	5660	5660	5660	5660	0
31	20230919	200400	192879130	5660	5660	5660	5660	0
32	20230919	200300	192879130	5660	5660	5660	5660	4179
33	20230919	200200	192879130	5660	5660	5660	5660	0
34	20230919	200100	192879130	5660	5660	5660	5660	0
35	20230919	200000	192879130	5660	5660	5660	5660	0
36	20230919	195900	192879130	5660	5660	5660	5660	0
37	20230919	195800	192879130	5660	5660	5660	5660	0
38	20230919	195700	192879130	5660	5660	5660	5660	0
39	20230919	195600	192879130	5660	5660	5660	5660	0
40	20230919	195500	192879130	5660	5660	5660	5660	0
41	20230919	195400	192879130	5660	5660	5660	5660	0
42	20230919	195300	192879130	5660	5660	5660	5660	0
43	20230919	195200	192879130	5660	5660	5660	5660	0
44	20230919	195100	192879130	5660	5660	5660	5660	0
45	20230919	195000	192879130	5660	5660	5660	5660	0
46	20230919	194900	192879130	5660	5660	5660	5660	0
47	20230919	194800	192879130	5660	5660	5660	5660	0
48	20230919	194700	192879130	5660	5660	5660	5660	0
49	20230919	194600	192879130	5660	5660	5660	5660	0
50	20230919	194500	192879130	5660	5660	5660	5660	0
51	20230919	194400	192879130	5660	5660	5660	5660	0
52	20230919	194300	192879130	5660	5660	5660	5660	0
53	20230919	194200	192879130	5660	5660	5660	5660	0
54	20230919	194100	192879130	5660	5660	5660	5660	0
55	20230919	194000	192879130	5660	5660	5660	5660	0
56	20230919	193900	192879130	5660	5660	5660	5660	0
57	20230919	193800	192879130	5660	5660	5660	5660	0
58	20230919	193700	192879130	5660	5660	5660	5660	0
59	20230919	193600	192879130	5660	5660	5660	5660	0
60	20230919	193500	192879130	5660	5660	5660	5660	0
61	20230919	193400	192879130	5660	5660	5660	5660	0
62	20230919	193300	192879130	5660	5660	5660	5660	4179
63	20230919	193200	192879130	5660	5660	5660	5660	0
64	20230919	193100	192879130	5660	5660	5660	5660	0
65	20230919	193000	192879130	5660	5660	5660	5660	0
66	20230919	192900	192879130	5660	5660	5660	5660	0
67	20230919	192800	192879130	5660	5660	5660	5660	0
68	20230919	192700	192879130	5660	5660	5660	5660	0
69	20230919	192600	192879130	5660	5660	5660	5660	0
70	20230919	192500	192879130	5660	5660	5660	5660	0
71	20230919	192400	192879130	5660	5660	5660	5660	0
72	20230919	192300	192879130	5660	5660	5660	5660	0
73	20230919	192200	192879130	5660	5660	5660	5660	0
74	20230919	192100	192879130	5660	5660	5660	5660	0
75	20230919	192000	192879130	5660	5660	5660	5660	0
76	20230919	191900	192879130	5660	5660	5660	5660	0
77	20230919	191800	192879130	5660	5660	5660	5660	0
78	20230919	191700	192879130	5660	5660	5660	5660	0
79	20230919	191600	192879130	5660	5660	5660	5660	0
80	20230919	191500	192879130	5660	5660	5660	5660	0
81	20230919	191400	192879130	5660	5660	5660	5660	0
82	20230919	191300	192879130	5660	5660	5660	5660	0
83	20230919	191200	192879130	5660	5660	5660	5660	0
84	20230919	191100	192879130	5660	5660	5660	5660	0
85	20230919	191000	192879130	5660	5660	5660	5660	0
86	20230919	190900	192879130	5660	5660	5660	5660	0
87	20230919	190800	192879130	5660	5660	5660	5660	0
88	20230919	190700	192879130	5660	5660	5660	5660	0
89	20230919	190600	192879130	5660	5660	5660	5660	0
90	20230919	190500	192879130	5660	5660	5660	5660	0
91	20230919	190400	192879130	5660	5660	5660	5660	0
92	20230919	190300	192879130	5660	5660	5660	5660	4179
93	20230919	190200	192879130	5660	5660	5660	5660	0
94	20230919	190100	192879130	5660	5660	5660	5660	0
95	20230919	190000	192879130	5660	5660	5660	5660	0
96	20230919	185900	192879130	5660	5660	5660	5660	0
97	20230919	185800	192879130	5660	5660	5660	5660	0
98	20230919	185700	192879130	5660	5660	5660	5660	0
99	20230919	185600	192879130	5660	5660	5660	5660	0
100	20230919	185500	192879130	5660	5660	5660	5660	0
101	20230919	185400	192879130	5660	5660	5660	5660	0
102	20230919	185300	192879130	5660	5660	5660	5660	0
103	20230919	185200	192879130	5660	5660	5660	5660	0
104	20230919	185100	192879130	5660	5660	5660	5660	0
105	20230919	185000	192879130	5660	5660	5660	5660	0
106	20230919	184900	192879130	5660	5660	5660	5660	0
107	20230919	184800	192879130	5660	5660	5660	5660	0
108	20230919	184700	192879130	5660	5660	5660	5660	0
109	20230919	184600	192879130	5660	5660	5660	5660	0
110	20230919	184500	192879130	5660	5660	5660	5660	0
111	20230919	184400	192879130	5660	5660	5660	5660	0
112	20230919	184300	192879130	5660	5660	5660	5660	0
113	20230919	184200	192879130	5660	5660	5660	5660	0
114	20230919	184100	192879130	5660	5660	5660	5660	0
115	20230919	184000	192879130	5660	5660	5660	5660	0
116	20230919	183900	192879130	5660	5660	5660	5660	0
117	20230919	183800	192879130	5660	5660	5660	5660	0
118	20230919	183700	192879130	5660	5660	5660	5660	0
119	20230919	183600	192879130	5660	5660	5660	5660	0
120	20230919	183500	192879130	5660	5660	5660	5660	0
121	20230919	183400	192879130	5660	5660	5660	5660	0
122	20230919	183300	192879130	5660	5660	5660	5660	4179
123	20230919	183200	192879130	5660	5660	5660	5660	0
124	20230919	183100	192879130	5660	5660	5660	5660	0
125	20230919	183000	192879130	5660	5660	5660	5660	0
126	20230919	182900	192879130	5660	5660	5660	5660	0
127	20230919	182800	192879130	5660	5660	5660	5660	0
128	20230919	182700	192879130	5660	5660	5660	5660	0
129	20230919	182600	192879130	5660	5660	5660	5660	0
130	20230919	182500	192879130	5660	5660	5660	5660	0
131	20230919	182400	192879130	5660	5660	5660	5660	0
132	20230919	182300	192879130	5660	5660	5660	5660	0
133	20230919	182200	192879130	5660	5660	5660	5660	0
134	20230919	182100	192879130	5660	5660	5660	5660	0
135	20230919	182000	192879130	5660	5660	5660	5660	0
136	20230919	181900	192879130	5660	5660	5660	5660	0
137	20230919	181800	192879130	5660	5660	5660	5660	0
138	20230919	181700	192879130	5660	5660	5660	5660	0
139	20230919	181600	192879130	5660	5660	5660	5660	0
140	20230919	181500	192879130	5660	5660	5660	5660	0
141	20230919	181400	192879130	5660	5660	5660	5660	0
142	20230919	181300	192879130	5660	5660	5660	5660	0
143	20230919	181200	192879130	5660	5660	5660	5660	0
144	20230919	181100	192879130	5660	5660	5660	5660	0
145	20230919	181000	192879130	5660	5660	5660	5660	0
146	20230919	180900	192879130	5660	5660	5660	5660	0
147	20230919	180800	192879130	5660	5660	5660	5660	0
148	20230919	180700	192879130	5660	5660	5660	5660	0
149	20230919	180600	192879130	5660	5660	5660	5660	0
150	20230919	180500	192879130	5660	5660	5660	5660	0
151	20230919	180400	192879130	5660	5660	5660	5660	0
152	20230919	180300	192879130	5660	5660	5660	5660	4179
153	20230919	180200	192879130	5660	5660	5660	5660	0
154	20230919	180100	192879130	5660	5660	5660	5660	0
155	20230919	180000	192879130	5660	5660	5660	5660	0
156	20230919	175900	192879130	5660	5660	5660	5660	0
157	20230919	175800	192879130	5660	5660	5660	5660	0
158	20230919	175700	192879130	5660	5660	5660	5660	0
159	20230919	175600	192879130	5660	5660	5660	5660	0
160	20230919	175500	192879130	5660	5660	5660	5660	0
161	20230919	175400	192879130	5660	5660	5660	5660	0
162	20230919	175300	192879130	5660	5660	5660	5660	0
163	20230919	175200	192879130	5660	5660	5660	5660	0
164	20230919	175100	192879130	5660	5660	5660	5660	0
165	20230919	175000	192879130	5660	5660	5660	5660	0
166	20230919	174900	192879130	5660	5660	5660	5660	0
167	20230919	174800	192879130	5660	5660	5660	5660	0
168	20230919	174700	192879130	5660	5660	5660	5660	0
169	20230919	174600	192879130	5660	5660	5660	5660	0
170	20230919	174500	192879130	5660	5660	5660	5660	0
171	20230919	174400	192879130	5660	5660	5660	5660	0
172	20230919	174300	192879130	5660	5660	5660	5660	0
173	20230919	174200	192879130	5660	5660	5660	5660	0
174	20230919	174100	192879130	5660	5660	5660	5660	0
175	20230919	174000	192879130	5660	5660	5660	5660	0
176	20230919	173900	192879130	5660	5660	5660	5660	0
177	20230919	173800	192879130	5660	5660	5660	5660	0
178	20230919	173700	192879130	5660	5660	5660	5660	0
179	20230919	173600	192879130	5660	5660	5660	5660	0
180	20230919	173500	192879130	5660	5660	5660	5660	0
181	20230919	173400	192879130	5660	5660	5660	5660	0
182	20230919	173300	192879130	5660	5660	5660	5660	4179
183	20230919	173200	192879130	5660	5660	5660	5660	0
184	20230919	173100	192879130	5660	5660	5660	5660	0
185	20230919	173000	192879130	5660	5660	5660	5660	0
186	20230919	172900	192879130	5660	5660	5660	5660	0
187	20230919	172800	192879130	5660	5660	5660	5660	0
188	20230919	172700	192879130	5660	5660	5660	5660	0
189	20230919	172600	192879130	5660	5660	5660	5660	0
190	20230919	172500	192879130	5660	5660	5660	5660	0
191	20230919	172400	192879130	5660	5660	5660	5660	0
192	20230919	172300	192879130	5660	5660	5660	5660	0
193	20230919	172200	192879130	5660	5660	5660	5660	0
194	20230919	172100	192879130	5660	5660	5660	5660	0
195	20230919	172000	192879130	5660	5660	5660	5660	0
196	20230919	171900	192879130	5660	5660	5660	5660	0
197	20230919	171800	192879130	5660	5660	5660	5660	0
198	20230919	171700	192879130	5660	5660	5660	5660	0
199	20230919	171600	192879130	5660	5660	5660	5660	0
200	20230919	171500	192879130	5660	5660	5660	5660	0
201	20230919	171400	192879130	5660	5660	5660	5660	0
202	20230919	171300	192879130	5660	5660	5660	5660	0
203	20230919	171200	192879130	5660	5660	5660	5660	0
204	20230919	171100	192879130	5660	5660	5660	5660	0
205	20230919	171000	192879130	5660	5660	5660	5660	0
206	20230919	170900	192879130	5660	5660	5660	5660	0
207	20230919	170800	192879130	5660	5660	5660	5660	0
208	20230919	170700	192879130	5660	5660	5660	5660	0
209	20230919	170600	192879130	5660	5660	5660	5660	0
210	20230919	170500	192879130	5660	5660	5660	5660	0
211	20230919	170400	192879130	5660	5660	5660	5660	0
212	20230919	170300	192879130	5660	5660	5660	5660	4179
213	20230919	170200	192879130	5660	5660	5660	5660	0
214	20230919	170100	192879130	5660	5660	5660	5660	0
215	20230919	170000	192879130	5660	5660	5660	5660	0
216	20230919	165900	192879130	5660	5660	5660	5660	0
217	20230919	165800	192879130	5660	5660	5660	5660	0
218	20230919	165700	192879130	5660	5660	5660	5660	0
219	20230919	165600	192879130	5660	5660	5660	5660	0
220	20230919	165500	192879130	5660	5660	5660	5660	0
221	20230919	165400	192879130	5660	5660	5660	5660	0
222	20230919	165300	192879130	5660	5660	5660	5660	0
223	20230919	165200	192879130	5660	5660	5660	5660	0
224	20230919	165100	192879130	5660	5660	5660	5660	0
225	20230919	165000	192879130	5660	5660	5660	5660	0
226	20230919	164900	192879130	5660	5660	5660	5660	0
227	20230919	164800	192879130	5660	5660	5660	5660	0
228	20230919	164700	192879130	5660	5660	5660	5660	0
229	20230919	164600	192879130	5660	5660	5660	5660	0
230	20230919	164500	192879130	5660	5660	5660	5660	0
231	20230919	164400	192879130	5660	5660	5660	5660	0
232	20230919	164300	192879130	5660	5660	5660	5660	0
233	20230919	164200	192879130	5660	5660	5660	5660	0
234	20230919	164100	192879130	5660	5660	5660	5660	0
235	20230919	164000	192879130	5660	5660	5660	5660	0
236	20230919	163900	192879130	5660	5660	5660	5660	0
237	20230919	163800	192879130	5660	5660	5660	5660	0
238	20230919	163700	192879130	5660	5660	5660	5660	0
239	20230919	163600	192879130	5660	5660	5660	5660	0
240	20230919	163500	192879130	5660	5660	5660	5660	0
241	20230919	163400	192879130	5660	5660	5660	5660	0
242	20230919	163300	192879130	5660	5660	5660	5660	4179
243	20230919	163200	192879130	5660	5660	5660	5660	0
244	20230919	163100	192879130	5660	5660	5660	5660	0
245	20230919	163000	192879130	5660	5660	5660	5660	0
246	20230919	162900	192879130	5660	5660	5660	5660	0
247	20230919	162800	192879130	5660	5660	5660	5660	0
248	20230919	162700	192879130	5660	5660	5660	5660	0
249	20230919	162600	192879130	5660	5660	5660	5660	0
250	20230919	162500	192879130	5660	5660	5660	5660	0
251	20230919	162400	192879130	5660	5660	5660	5660	0
252	20230919	162300	192879130	5660	5660	5660	5660	0
253	20230919	162200	192879130	5660	5660	5660	5660	0
254	20230919	162100	192879130	5660	5660	5660	5660	0
255	20230919	162000	192879130	5660	5660	5660	5660	0
256	20230919	161900	192879130	5660	5660	5660	5660	0
257	20230919	161800	192879130	5660	5660	5660	5660	0
258	20230919	161700	192879130	5660	5660	5660	5660	0
259	20230919	161600	192879130	5660	5660	5660	5660	0
260	20230919	161500	192879130	5660	5660	5660	5660	0
261	20230919	161400	192879130	5660	5660	5660	5660	0
262	20230919	161300	192879130	5660	5660	5660	5660	0
263	20230919	161200	192879130	5660	5660	5660	5660	0
264	20230919	161100	192879130	5660	5660	5660	5660	0
265	20230919	161000	192879130	5660	5660	5660	5660	0
266	20230919	160900	192879130	5660	5660	5660	5660	0
267	20230919	160800	192879130	5660	5660	5660	5660	0
268	20230919	160700	192879130	5660	5660	5660	5660	0
269	20230919	160600	192879130	5660	5660	5660	5660	0
270	20230919	160500	192879130	5660	5660	5660	5660	0
271	20230919	160400	192879130	5660	5660	5660	5660	0
272	20230919	160300	192879130	5660	5660	5660	5660	4179
273	20230919	160200	192879130	5660	5660	5660	5660	0
274	20230919	160100	192879130	5660	5660	5660	5660	0
275	20230919	160000	192879130	5660	5660	5660	5660	0
276	20230919	155900	192879130	5660	5660	5660	5660	0
277	20230919	155800	192879130	5660	5660	5660	5660	0
278	20230919	155700	192879130	5660	5660	5660	5660	0
279	20230919	155600	192879130	5660	5660	5660	5660	0
280	20230919	155500	192879130	5660	5660	5660	5660	0
281	20230919	155400	192879130	5660	5660	5660	5660	0
282	20230919	155300	192879130	5660	5660	5660	5660	0
283	20230919	155200	192879130	5660	5660	5660	5660	0
284	20230919	155100	192879130	5660	5660	5660	5660	0
285	20230919	155000	192879130	5660	5660	5660	5660	0
286	20230919	154900	192879130	5660	5660	5660	5660	0
287	20230919	154800	192879130	5660	5660	5660	5660	0
288	20230919	154700	192879130	5660	5660	5660	5660	0
289	20230919	154600	192879130	5660	5660	5660	5660	0
290	20230919	154500	192879130	5660	5660	5660	5660	0
291	20230919	154400	192879130	5660	5660	5660	5660	0
292	20230919	154300	192879130	5660	5660	5660	5660	0
293	20230919	154200	192879130	5660	5660	5660	5660	0
294	20230919	154100	192879130	5660	5660	5660	5660	0
295	20230919	154000	192879130	5660	5660	5660	5660	0
296	20230919	153900	192879130	5660	5660	5660	5660	0
297	20230919	153800	192879130	5660	5660	5660	5660	0
298	20230919	153700	192879130	5660	5660	5660	5660	0
299	20230919	153600	192879130	5660	5660	5660	5660	0
300	20230919	153500	192879130	5660	5660	5660	5660	0
301	20230919	153400	192879130	5660	5660	5660	5660	0
302	20230919	153300	192879130	5660	5660	5660	5660	4179
303	20230919	153200	192879130	5660	5660	5660	5660	0
304	20230919	153100	192879130	5660	5660	5660	5660	0
305	20230919	153000	192879130	5660	5660	5660	5660	4179
306	20230919	152900	169225990	5720	5720	5720	5720	0
307	20230919	152800	169225990	5720	5720	5720	5720	0
308	20230919	152700	169225990	5720	5720	5720	5720	0
309	20230919	152600	169225990	5720	5720	5720	5720	0
310	20230919	152500	169225990	5720	5720	5720	5720	0
311	20230919	152400	169225990	5720	5720	5720	5720	0
312	20230919	152300	169225990	5720	5720	5720	5720	0
313	20230919	152200	169225990	5720	5720	5720	5720	0
314	20230919	152100	169225990	5720	5720	5720	5720	0
315	20230919	152000	169225990	5720	5720	5720	5720	0
316	20230919	151900	169225990	5720	5720	5720	5720	100
317	20230919	151800	168653990	5690	5690	5690	5690	1
318	20230919	151700	168648300	5730	5730	5730	5730	4
319	20230919	151600	168625380	5720	5720	5720	5720	0
320	20230919	151500	168625380	5720	5720	5720	5720	0
321	20230919	151400	168625380	5720	5720	5720	5720	0
322	20230919	151300	168625380	5720	5720	5720	5720	100
323	20230919	151200	168053380	5710	5680	5710	5680	616
324	20230919	151100	164551500	5700	5700	5700	5700	11
325	20230919	151000	164488800	5720	5720	5720	5720	0
326	20230919	150900	164488800	5720	5720	5720	5720	0
327	20230919	150800	164488800	5720	5720	5720	5720	0
328	20230919	150700	164488800	5720	5690	5720	5690	96
329	20230919	150600	163941620	5660	5660	5660	5660	2
330	20230919	150500	163930300	5660	5680	5680	5660	40
331	20230919	150400	163703870	5690	5690	5690	5690	0
332	20230919	150300	163703870	5690	5690	5690	5690	0
333	20230919	150200	163703870	5690	5690	5690	5690	0
334	20230919	150100	163703870	5690	5680	5690	5680	43
335	20230919	150000	163459220	5650	5660	5660	5650	309
336	20230919	145900	161710370	5670	5670	5670	5670	70
337	20230919	145800	161313470	5720	5680	5720	5670	65
338	20230919	145700	160944010	5730	5730	5730	5730	0
339	20230919	145600	160944010	5730	5730	5730	5730	0
340	20230919	145500	160944010	5730	5730	5730	5730	152
341	20230919	145400	160073050	5740	5740	5740	5740	0
342	20230919	145300	160073050	5740	5710	5740	5710	588
343	20230919	145200	156707290	5720	5680	5720	5680	700
344	20230919	145100	152720320	5680	5680	5680	5680	10
345	20230919	145000	152663520	5650	5660	5660	5650	900
346	20230919	144900	147578420	5680	5680	5680	5680	0
347	20230919	144800	147578420	5680	5680	5680	5680	0
348	20230919	144700	147578420	5680	5680	5680	5680	1
349	20230919	144600	147572740	5670	5670	5670	5670	5
350	20230919	144500	147544390	5670	5670	5670	5670	5
351	20230919	144400	147516040	5650	5650	5650	5650	0
352	20230919	144300	147516040	5650	5650	5650	5650	0
353	20230919	144200	147516040	5650	5650	5650	5650	167
354	20230919	144100	146572490	5650	5650	5650	5650	0
355	20230919	144000	146572490	5650	5650	5650	5650	0
356	20230919	143900	146572490	5650	5650	5650	5650	14
357	20230919	143800	146493390	5680	5680	5680	5680	0
358	20230919	143700	146493390	5680	5680	5680	5680	67
359	20230919	143600	146112830	5690	5690	5690	5690	0
360	20230919	143500	146112830	5690	5690	5690	5690	0
361	20230919	143400	146112830	5690	5690	5690	5690	0
362	20230919	143300	146112830	5690	5690	5690	5690	0
363	20230919	143200	146112830	5690	5690	5690	5690	0
364	20230919	143100	146112830	5690	5680	5690	5680	7
365	20230919	143000	146073040	5680	5680	5680	5680	100
366	20230919	142900	145505040	5680	5680	5680	5680	1
367	20230919	142800	145499360	5650	5660	5660	5650	2000
368	20230919	142700	134199030	5660	5660	5660	5660	0
369	20230919	142600	134199030	5660	5660	5660	5660	0
370	20230919	142500	134199030	5660	5660	5660	5660	0
371	20230919	142400	134199030	5660	5660	5660	5660	0
372	20230919	142300	134199030	5660	5660	5660	5660	77
373	20230919	142200	133763210	5690	5690	5690	5690	0
374	20230919	142100	133763210	5690	5690	5690	5690	0
375	20230919	142000	133763210	5690	5690	5690	5690	52
376	20230919	141900	133467330	5690	5680	5690	5680	125
377	20230919	141800	132756420	5650	5650	5650	5650	0
378	20230919	141700	132756420	5650	5650	5650	5650	0
379	20230919	141600	132756420	5650	5670	5670	5650	1200
380	20230919	141500	125968040	5690	5690	5690	5690	0
381	20230919	141400	125968040	5690	5690	5690	5690	0
382	20230919	141300	125968040	5690	5690	5690	5690	0
383	20230919	141200	125968040	5690	5690	5690	5690	0
384	20230919	141100	125968040	5690	5680	5690	5680	15
385	20230919	141000	125882820	5680	5680	5680	5680	0
386	20230919	140900	125882820	5680	5680	5680	5680	0
387	20230919	140800	125882820	5680	5680	5680	5680	1
388	20230919	140700	125877140	5680	5680	5680	5680	0
389	20230919	140600	125877140	5680	5680	5680	5680	0
390	20230919	140500	125877140	5680	5680	5680	5680	35
391	20230919	140400	125678340	5680	5670	5680	5670	5
392	20230919	140300	125649980	5670	5670	5670	5670	0
393	20230919	140200	125649980	5670	5670	5670	5670	5
394	20230919	140100	125621630	5660	5660	5660	5660	2
395	20230919	140000	125610310	5660	5660	5660	5660	0
396	20230919	135900	125610310	5660	5660	5660	5660	0
397	20230919	135800	125610310	5660	5660	5660	5660	0
398	20230919	135700	125610310	5660	5660	5660	5660	0
399	20230919	135600	125610310	5660	5660	5660	5660	0
400	20230919	135500	125610310	5660	5660	5660	5660	0
401	20230919	135400	125610310	5660	5660	5660	5660	30
402	20230919	135300	125440510	5660	5660	5660	5660	0
403	20230919	135200	125440510	5660	5680	5680	5660	548
404	20230919	135100	122336620	5690	5690	5690	5690	0
405	20230919	135000	122336620	5690	5690	5690	5690	1
406	20230919	134900	122330930	5700	5700	5700	5700	0
407	20230919	134800	122330930	5700	5700	5700	5700	100
408	20230919	134700	121760930	5700	5700	5700	5700	0
409	20230919	134600	121760930	5700	5700	5700	5700	0
410	20230919	134500	121760930	5700	5700	5700	5700	0
411	20230919	134400	121760930	5700	5700	5700	5700	0
412	20230919	134300	121760930	5700	5700	5700	5700	0
413	20230919	134200	121760930	5700	5700	5700	5700	0
414	20230919	134100	121760930	5700	5700	5700	5700	0
415	20230919	134000	121760930	5700	5700	5700	5700	0
416	20230919	133900	121760930	5700	5700	5700	5700	0
417	20230919	133800	121760930	5700	5700	5700	5700	0
418	20230919	133700	121760930	5700	5700	5700	5700	0
419	20230919	133600	121760930	5700	5700	5700	5700	0
420	20230919	133500	121760930	5700	5700	5700	5700	0
421	20230919	133400	121760930	5700	5700	5700	5700	40
422	20230919	133300	121532930	5700	5700	5700	5700	0
423	20230919	133200	121532930	5700	5700	5700	5700	0
424	20230919	133100	121532930	5700	5700	5700	5700	0
425	20230919	133000	121532930	5700	5700	5700	5700	0
426	20230919	132900	121532930	5700	5700	5700	5700	0
427	20230919	132800	121532930	5700	5700	5700	5700	2
428	20230919	132700	121521530	5700	5700	5700	5700	0
429	20230919	132600	121521530	5700	5700	5700	5700	0
430	20230919	132500	121521530	5700	5700	5700	5700	4
431	20230919	132400	121498730	5660	5660	5660	5660	0
432	20230919	132300	121498730	5660	5660	5660	5660	0
433	20230919	132200	121498730	5660	5660	5660	5660	0
434	20230919	132100	121498730	5660	5660	5660	5660	0
435	20230919	132000	121498730	5660	5660	5660	5660	0
436	20230919	131900	121498730	5660	5660	5660	5660	0
437	20230919	131800	121498730	5660	5660	5660	5660	0
438	20230919	131700	121498730	5660	5660	5660	5660	0
439	20230919	131600	121498730	5660	5660	5660	5660	0
440	20230919	131500	121498730	5660	5660	5660	5660	0
441	20230919	131400	121498730	5660	5660	5660	5660	0
442	20230919	131300	121498730	5660	5660	5660	5660	0
443	20230919	131200	121498730	5660	5660	5660	5660	0
444	20230919	131100	121498730	5660	5660	5660	5660	0
445	20230919	131000	121498730	5660	5660	5660	5660	0
446	20230919	130900	121498730	5660	5660	5660	5660	5
447	20230919	130800	121470430	5660	5680	5680	5660	1400
448	20230919	130700	113545390	5700	5700	5700	5700	0
449	20230919	130600	113545390	5700	5700	5700	5700	100
450	20230919	130500	112975390	5670	5670	5670	5670	0
451	20230919	130400	112975390	5670	5670	5670	5670	100
452	20230919	130300	112408390	5670	5670	5670	5670	0
453	20230919	130200	112408390	5670	5660	5670	5660	517
454	20230919	130100	109482000	5670	5670	5670	5670	50
455	20230919	130000	109198500	5670	5680	5680	5670	911
456	20230919	125900	104031050	5680	5680	5680	5680	2
457	20230919	125800	104019690	5700	5700	5700	5700	0
458	20230919	125700	104019690	5700	5700	5700	5700	0
459	20230919	125600	104019690	5700	5700	5700	5700	0
460	20230919	125500	104019690	5700	5700	5700	5700	0
461	20230919	125400	104019690	5700	5700	5700	5700	0
462	20230919	125300	104019690	5700	5700	5700	5700	0
463	20230919	125200	104019690	5700	5700	5700	5700	0
464	20230919	125100	104019690	5700	5700	5700	5700	0
465	20230919	125000	104019690	5700	5700	5700	5700	0
466	20230919	124900	104019690	5700	5700	5700	5700	0
467	20230919	124800	104019690	5700	5700	5700	5700	2
468	20230919	124700	104008290	5700	5700	5700	5700	12
469	20230919	124600	103939890	5700	5700	5700	5700	0
470	20230919	124500	103939890	5700	5700	5700	5700	6
471	20230919	124400	103905690	5700	5700	5700	5700	1
472	20230919	124300	103899990	5690	5690	5690	5690	0
473	20230919	124200	103899990	5690	5690	5690	5690	0
474	20230919	124100	103899990	5690	5690	5690	5690	0
475	20230919	124000	103899990	5690	5690	5690	5690	0
476	20230919	123900	103899990	5690	5690	5690	5690	0
477	20230919	123800	103899990	5690	5690	5690	5690	0
478	20230919	123700	103899990	5690	5690	5690	5690	0
479	20230919	123600	103899990	5690	5690	5690	5690	0
480	20230919	123500	103899990	5690	5690	5690	5690	562
481	20230919	123400	100702210	5680	5680	5680	5680	0
482	20230919	123300	100702210	5680	5680	5680	5680	0
483	20230919	123200	100702210	5680	5680	5680	5680	0
484	20230919	123100	100702210	5680	5680	5680	5680	0
485	20230919	123000	100702210	5680	5680	5680	5680	0
486	20230919	122900	100702210	5680	5680	5680	5680	0
487	20230919	122800	100702210	5680	5680	5680	5680	442
488	20230919	122700	98191650	5680	5680	5680	5680	730
489	20230919	122600	94045250	5690	5690	5690	5690	0
490	20230919	122500	94045250	5690	5690	5690	5690	0
491	20230919	122400	94045250	5690	5690	5690	5690	0
492	20230919	122300	94045250	5690	5690	5690	5690	406
493	20230919	122200	91735110	5690	5690	5690	5690	0
494	20230919	122100	91735110	5690	5690	5690	5690	0
495	20230919	122000	91735110	5690	5690	5690	5690	0
496	20230919	121900	91735110	5690	5690	5690	5690	0
497	20230919	121800	91735110	5690	5690	5690	5690	0
498	20230919	121700	91735110	5690	5690	5690	5690	0
499	20230919	121600	91735110	5690	5690	5690	5690	38
500	20230919	121500	91518890	5700	5700	5700	5700	0
501	20230919	121400	91518890	5700	5700	5700	5700	0
502	20230919	121300	91518890	5700	5700	5700	5700	0
503	20230919	121200	91518890	5700	5700	5700	5700	0
504	20230919	121100	91518890	5700	5700	5700	5700	0
505	20230919	121000	91518890	5700	5700	5700	5700	0
506	20230919	120900	91518890	5700	5700	5700	5700	0
507	20230919	120800	91518890	5700	5700	5700	5700	0
508	20230919	120700	91518890	5700	5700	5700	5700	0
509	20230919	120600	91518890	5700	5700	5700	5700	0
510	20230919	120500	91518890	5700	5700	5700	5700	0
511	20230919	120400	91518890	5700	5700	5700	5700	265
512	20230919	120300	90008390	5700	5700	5700	5700	0
513	20230919	120200	90008390	5700	5700	5700	5700	0
514	20230919	120100	90008390	5700	5700	5700	5700	0
515	20230919	120000	90008390	5700	5700	5700	5700	0
516	20230919	115900	90008390	5700	5700	5700	5700	0
517	20230919	115800	90008390	5700	5700	5700	5700	0
518	20230919	115700	90008390	5700	5710	5710	5700	631
519	20230919	115600	86410480	5720	5720	5720	5720	0
520	20230919	115500	86410480	5720	5720	5720	5720	0
521	20230919	115400	86410480	5720	5720	5720	5720	0
522	20230919	115300	86410480	5720	5720	5720	5720	0
523	20230919	115200	86410480	5720	5720	5720	5720	0
524	20230919	115100	86410480	5720	5720	5720	5720	0
525	20230919	115000	86410480	5720	5720	5720	5720	0
526	20230919	114900	86410480	5720	5720	5720	5720	156
527	20230919	114800	85518160	5730	5730	5730	5730	0
528	20230919	114700	85518160	5730	5730	5730	5730	21
529	20230919	114600	85397830	5740	5740	5740	5740	50
530	20230919	114500	85110830	5740	5740	5740	5740	0
531	20230919	114400	85110830	5740	5740	5740	5740	0
532	20230919	114300	85110830	5740	5740	5740	5740	50
533	20230919	114200	84823830	5760	5760	5760	5760	0
534	20230919	114100	84823830	5760	5760	5760	5760	0
535	20230919	114000	84823830	5760	5760	5760	5760	0
536	20230919	113900	84823830	5760	5760	5760	5760	0
537	20230919	113800	84823830	5760	5760	5760	5760	0
538	20230919	113700	84823830	5760	5760	5760	5760	25
539	20230919	113600	84679830	5760	5760	5760	5760	0
540	20230919	113500	84679830	5760	5760	5760	5760	0
541	20230919	113400	84679830	5760	5760	5760	5760	0
542	20230919	113300	84679830	5760	5760	5760	5760	0
543	20230919	113200	84679830	5760	5760	5760	5760	0
544	20230919	113100	84679830	5760	5760	5760	5760	0
545	20230919	113000	84679830	5760	5760	5760	5760	0
546	20230919	112900	84679830	5760	5760	5760	5760	0
547	20230919	112800	84679830	5760	5760	5760	5760	0
548	20230919	112700	84679830	5760	5760	5760	5760	0
549	20230919	112600	84679830	5760	5760	5760	5760	0
550	20230919	112500	84679830	5760	5760	5760	5760	0
551	20230919	112400	84679830	5760	5760	5760	5760	0
552	20230919	112300	84679830	5760	5760	5760	5760	0
553	20230919	112200	84679830	5760	5760	5760	5760	0
554	20230919	112100	84679830	5760	5760	5760	5760	0
555	20230919	112000	84679830	5760	5750	5760	5750	25
556	20230919	111900	84535850	5750	5750	5750	5750	0
557	20230919	111800	84535850	5750	5750	5750	5750	0
558	20230919	111700	84535850	5750	5750	5750	5750	0
559	20230919	111600	84535850	5750	5750	5750	5750	0
560	20230919	111500	84535850	5750	5750	5750	5750	0
561	20230919	111400	84535850	5750	5750	5750	5750	0
562	20230919	111300	84535850	5750	5750	5750	5750	530
563	20230919	111200	81488350	5750	5750	5750	5750	0
564	20230919	111100	81488350	5750	5750	5750	5750	1
565	20230919	111000	81482600	5750	5750	5750	5750	0
566	20230919	110900	81482600	5750	5750	5750	5750	0
567	20230919	110800	81482600	5750	5750	5750	5750	0
568	20230919	110700	81482600	5750	5750	5750	5750	0
569	20230919	110600	81482600	5750	5750	5750	5750	0
570	20230919	110500	81482600	5750	5750	5750	5750	0
571	20230919	110400	81482600	5750	5750	5750	5750	1
572	20230919	110300	81476850	5720	5720	5720	5720	0
573	20230919	110200	81476850	5720	5720	5720	5720	0
574	20230919	110100	81476850	5720	5720	5720	5720	0
575	20230919	110000	81476850	5720	5720	5720	5720	0
576	20230919	105900	81476850	5720	5720	5720	5720	2
577	20230919	105800	81465410	5720	5720	5720	5720	0
578	20230919	105700	81465410	5720	5720	5720	5720	0
579	20230919	105600	81465410	5720	5720	5720	5720	3
580	20230919	105500	81448250	5750	5750	5750	5750	50
581	20230919	105400	81160750	5750	5750	5750	5750	0
582	20230919	105300	81160750	5750	5750	5750	5750	0
583	20230919	105200	81160750	5750	5750	5750	5750	0
584	20230919	105100	81160750	5750	5750	5750	5750	0
585	20230919	105000	81160750	5750	5750	5750	5750	132
586	20230919	104900	80401750	5720	5720	5720	5720	0
587	20230919	104800	80401750	5720	5720	5720	5720	0
588	20230919	104700	80401750	5720	5720	5720	5720	0
589	20230919	104600	80401750	5720	5720	5720	5720	0
590	20230919	104500	80401750	5720	5720	5720	5720	2
591	20230919	104400	80390310	5750	5750	5750	5750	0
592	20230919	104300	80390310	5750	5750	5750	5750	0
593	20230919	104200	80390310	5750	5750	5750	5750	0
594	20230919	104100	80390310	5750	5750	5750	5750	0
595	20230919	104000	80390310	5750	5750	5750	5750	0
596	20230919	103900	80390310	5750	5750	5750	5750	0
597	20230919	103800	80390310	5750	5750	5750	5750	0
598	20230919	103700	80390310	5750	5750	5750	5750	0
599	20230919	103600	80390310	5750	5750	5750	5750	0
600	20230919	103500	80390310	5750	5750	5750	5750	0
601	20230919	103400	80390310	5750	5750	5750	5750	0
602	20230919	103300	80390310	5750	5750	5750	5750	30
603	20230919	103200	80217810	5750	5750	5750	5750	0
604	20230919	103100	80217810	5750	5750	5750	5750	0
605	20230919	103000	80217810	5750	5750	5750	5750	0
606	20230919	102900	80217810	5750	5750	5750	5750	0
607	20230919	102800	80217810	5750	5750	5750	5750	0
608	20230919	102700	80217810	5750	5750	5750	5750	1
609	20230919	102600	80212060	5750	5750	5750	5750	0
610	20230919	102500	80212060	5750	5750	5750	5750	0
611	20230919	102400	80212060	5750	5750	5750	5750	500
612	20230919	102300	77337060	5760	5760	5760	5760	0
613	20230919	102200	77337060	5760	5760	5760	5760	0
614	20230919	102100	77337060	5760	5760	5760	5760	0
615	20230919	102000	77337060	5760	5760	5760	5760	0
616	20230919	101900	77337060	5760	5760	5760	5760	0
617	20230919	101800	77337060	5760	5760	5760	5760	0
618	20230919	101700	77337060	5760	5760	5760	5760	0
619	20230919	101600	77337060	5760	5730	5760	5730	92
620	20230919	101500	76809650	5750	5740	5750	5740	30
621	20230919	101400	76637350	5760	5760	5760	5760	0
622	20230919	101300	76637350	5760	5760	5760	5760	1
623	20230919	101200	76631590	5760	5740	5760	5740	10
624	20230919	101100	76574080	5680	5680	5680	5680	0
625	20230919	101000	76574080	5680	5680	5680	5680	0
626	20230919	100900	76574080	5680	5690	5690	5680	15
627	20230919	100800	76488780	5680	5680	5680	5680	1639
628	20230919	100700	67179260	5690	5690	5690	5690	0
629	20230919	100600	67179260	5690	5690	5690	5690	0
630	20230919	100500	67179260	5690	5690	5690	5690	1102
631	20230919	100400	60908880	5700	5700	5700	5700	1359
632	20230919	100300	53162580	5730	5730	5730	5730	20
633	20230919	100200	53047980	5730	5730	5730	5730	0
634	20230919	100100	53047980	5730	5730	5730	5730	0
635	20230919	100000	53047980	5730	5730	5730	5730	0
636	20230919	095900	53047980	5730	5730	5730	5730	0
637	20230919	095800	53047980	5730	5730	5730	5730	2
638	20230919	095700	53036520	5730	5730	5730	5730	0
639	20230919	095600	53036520	5730	5730	5730	5730	0
640	20230919	095500	53036520	5730	5730	5730	5730	0
641	20230919	095400	53036520	5730	5730	5730	5730	100
642	20230919	095300	52463520	5730	5730	5730	5730	12
643	20230919	095200	52394760	5740	5740	5740	5740	0
644	20230919	095100	52394760	5740	5740	5740	5740	0
645	20230919	095000	52394760	5740	5740	5740	5740	0
646	20230919	094900	52394760	5740	5740	5740	5740	0
647	20230919	094800	52394760	5740	5740	5740	5740	2
648	20230919	094700	52383280	5710	5710	5710	5710	167
649	20230919	094600	51429710	5710	5710	5710	5710	0
650	20230919	094500	51429710	5710	5710	5710	5710	2
651	20230919	094400	51418290	5710	5700	5710	5700	1012
652	20230919	094300	45649870	5700	5700	5700	5700	20
653	20230919	094200	45535870	5700	5700	5700	5700	72
654	20230919	094100	45125470	5700	5700	5700	5700	10
655	20230919	094000	45068470	5690	5690	5690	5690	0
656	20230919	093900	45068470	5690	5690	5690	5690	0
657	20230919	093800	45068470	5690	5700	5700	5690	2
658	20230919	093700	45057080	5700	5700	5700	5700	21
659	20230919	093600	44937380	5700	5700	5700	5700	2
660	20230919	093500	44925980	5690	5690	5690	5690	0
661	20230919	093400	44925980	5690	5700	5700	5690	1038
662	20230919	093300	39018380	5700	5700	5700	5700	625
663	20230919	093200	35455880	5700	5710	5710	5700	974
664	20230919	093100	29903980	5710	5710	5710	5710	0
665	20230919	093000	29903980	5710	5710	5710	5710	62
666	20230919	092900	29549960	5710	5710	5710	5710	302
667	20230919	092800	27825540	5710	5710	5710	5710	0
668	20230919	092700	27825540	5710	5710	5710	5710	0
669	20230919	092600	27825540	5710	5710	5710	5710	0
670	20230919	092500	27825540	5710	5710	5710	5710	2
671	20230919	092400	27814120	5700	5700	5700	5700	0
672	20230919	092300	27814120	5700	5700	5700	5700	0
673	20230919	092200	27814120	5700	5710	5710	5700	1001
674	20230919	092100	22102240	5710	5710	5710	5710	0
675	20230919	092000	22102240	5710	5710	5710	5710	0
676	20230919	091900	22102240	5710	5720	5720	5710	355
677	20230919	091800	20075180	5740	5740	5740	5740	0
678	20230919	091700	20075180	5740	5740	5740	5740	0
679	20230919	091600	20075180	5740	5740	5740	5740	1
680	20230919	091500	20069440	5710	5710	5710	5710	0
681	20230919	091400	20069440	5710	5710	5710	5710	0
682	20230919	091300	20069440	5710	5710	5710	5710	400
683	20230919	091200	17785440	5710	5710	5710	5710	400
684	20230919	091100	15501440	5700	5720	5730	5700	1494
685	20230919	091000	6968750	5720	5730	5730	5720	500
686	20230919	090900	4108740	5720	5720	5720	5720	0
687	20230919	090800	4108740	5720	5720	5730	5720	100
688	20230919	090700	3536540	5720	5730	5730	5720	198
689	20230919	090600	2402500	5720	5720	5720	5720	0
690	20230919	090500	2402500	5720	5720	5720	5720	0
691	20230919	090400	2402500	5720	5720	5720	5720	0
692	20230919	090300	2402500	5720	5720	5720	5720	20
693	20230919	090200	2288100	5760	5760	5760	5760	2
694	20230919	090100	2276580	5750	5710	5750	5710	260
695	20230919	090000	787980	5710	5710	5710	5710	138