KissMeData/089470/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194200	65284700	4090	4090	4090	4090	958
3	20230918	194100	65284700	4090	4090	4090	4090	0
4	20230918	194000	65284700	4090	4090	4090	4090	0
5	20230918	193900	65284700	4090	4090	4090	4090	0
6	20230918	193800	65284700	4090	4090	4090	4090	0
7	20230918	193700	65284700	4090	4090	4090	4090	0
8	20230918	193600	65284700	4090	4090	4090	4090	0
9	20230918	193500	65284700	4090	4090	4090	4090	0
10	20230918	193400	65284700	4090	4090	4090	4090	0
11	20230918	193300	65284700	4090	4090	4090	4090	0
12	20230918	193200	65284700	4090	4090	4090	4090	0
13	20230918	193100	65284700	4090	4090	4090	4090	0
14	20230918	193000	65284700	4090	4090	4090	4090	0
15	20230918	192900	65284700	4090	4090	4090	4090	0
16	20230918	192800	65284700	4090	4090	4090	4090	0
17	20230918	192700	65284700	4090	4090	4090	4090	0
18	20230918	192600	65284700	4090	4090	4090	4090	0
19	20230918	192500	65284700	4090	4090	4090	4090	0
20	20230918	192400	65284700	4090	4090	4090	4090	0
21	20230918	192300	65284700	4090	4090	4090	4090	0
22	20230918	192200	65284700	4090	4090	4090	4090	0
23	20230918	192100	65284700	4090	4090	4090	4090	0
24	20230918	192000	65284700	4090	4090	4090	4090	0
25	20230918	191900	65284700	4090	4090	4090	4090	0
26	20230918	191800	65284700	4090	4090	4090	4090	0
27	20230918	191700	65284700	4090	4090	4090	4090	0
28	20230918	191600	65284700	4090	4090	4090	4090	0
29	20230918	191500	65284700	4090	4090	4090	4090	0
30	20230918	191400	65284700	4090	4090	4090	4090	0
31	20230918	191300	65284700	4090	4090	4090	4090	0
32	20230918	191200	65284700	4090	4090	4090	4090	958
33	20230918	191100	65284700	4090	4090	4090	4090	0
34	20230918	191000	65284700	4090	4090	4090	4090	0
35	20230918	190900	65284700	4090	4090	4090	4090	0
36	20230918	190800	65284700	4090	4090	4090	4090	0
37	20230918	190700	65284700	4090	4090	4090	4090	0
38	20230918	190600	65284700	4090	4090	4090	4090	0
39	20230918	190500	65284700	4090	4090	4090	4090	0
40	20230918	190400	65284700	4090	4090	4090	4090	0
41	20230918	190300	65284700	4090	4090	4090	4090	0
42	20230918	190200	65284700	4090	4090	4090	4090	0
43	20230918	190100	65284700	4090	4090	4090	4090	0
44	20230918	190000	65284700	4090	4090	4090	4090	0
45	20230918	185900	65284700	4090	4090	4090	4090	0
46	20230918	185800	65284700	4090	4090	4090	4090	0
47	20230918	185700	65284700	4090	4090	4090	4090	0
48	20230918	185600	65284700	4090	4090	4090	4090	0
49	20230918	185500	65284700	4090	4090	4090	4090	0
50	20230918	185400	65284700	4090	4090	4090	4090	0
51	20230918	185300	65284700	4090	4090	4090	4090	0
52	20230918	185200	65284700	4090	4090	4090	4090	0
53	20230918	185100	65284700	4090	4090	4090	4090	0
54	20230918	185000	65284700	4090	4090	4090	4090	0
55	20230918	184900	65284700	4090	4090	4090	4090	0
56	20230918	184800	65284700	4090	4090	4090	4090	0
57	20230918	184700	65284700	4090	4090	4090	4090	0
58	20230918	184600	65284700	4090	4090	4090	4090	0
59	20230918	184500	65284700	4090	4090	4090	4090	0
60	20230918	184400	65284700	4090	4090	4090	4090	0
61	20230918	184300	65284700	4090	4090	4090	4090	0
62	20230918	184200	65284700	4090	4090	4090	4090	958
63	20230918	184100	65284700	4090	4090	4090	4090	0
64	20230918	184000	65284700	4090	4090	4090	4090	0
65	20230918	183900	65284700	4090	4090	4090	4090	0
66	20230918	183800	65284700	4090	4090	4090	4090	0
67	20230918	183700	65284700	4090	4090	4090	4090	0
68	20230918	183600	65284700	4090	4090	4090	4090	0
69	20230918	183500	65284700	4090	4090	4090	4090	0
70	20230918	183400	65284700	4090	4090	4090	4090	0
71	20230918	183300	65284700	4090	4090	4090	4090	0
72	20230918	183200	65284700	4090	4090	4090	4090	0
73	20230918	183100	65284700	4090	4090	4090	4090	0
74	20230918	183000	65284700	4090	4090	4090	4090	0
75	20230918	182900	65284700	4090	4090	4090	4090	0
76	20230918	182800	65284700	4090	4090	4090	4090	0
77	20230918	182700	65284700	4090	4090	4090	4090	0
78	20230918	182600	65284700	4090	4090	4090	4090	0
79	20230918	182500	65284700	4090	4090	4090	4090	0
80	20230918	182400	65284700	4090	4090	4090	4090	0
81	20230918	182300	65284700	4090	4090	4090	4090	0
82	20230918	182200	65284700	4090	4090	4090	4090	0
83	20230918	182100	65284700	4090	4090	4090	4090	0
84	20230918	182000	65284700	4090	4090	4090	4090	0
85	20230918	181900	65284700	4090	4090	4090	4090	0
86	20230918	181800	65284700	4090	4090	4090	4090	0
87	20230918	181700	65284700	4090	4090	4090	4090	0
88	20230918	181600	65284700	4090	4090	4090	4090	0
89	20230918	181500	65284700	4090	4090	4090	4090	0
90	20230918	181400	65284700	4090	4090	4090	4090	0
91	20230918	181300	65284700	4090	4090	4090	4090	0
92	20230918	181200	65284700	4090	4090	4090	4090	958
93	20230918	181100	65284700	4090	4090	4090	4090	0
94	20230918	181000	65284700	4090	4090	4090	4090	0
95	20230918	180900	65284700	4090	4090	4090	4090	0
96	20230918	180800	65284700	4090	4090	4090	4090	0
97	20230918	180700	65284700	4090	4090	4090	4090	0
98	20230918	180600	65284700	4090	4090	4090	4090	0
99	20230918	180500	65284700	4090	4090	4090	4090	0
100	20230918	180400	65284700	4090	4090	4090	4090	0
101	20230918	180300	65284700	4090	4090	4090	4090	0
102	20230918	180200	65284700	4090	4090	4090	4090	0
103	20230918	180100	65284700	4090	4090	4090	4090	0
104	20230918	180000	65284700	4090	4090	4090	4090	0
105	20230918	175900	65284700	4090	4090	4090	4090	0
106	20230918	175800	65284700	4090	4090	4090	4090	0
107	20230918	175700	65284700	4090	4090	4090	4090	0
108	20230918	175600	65284700	4090	4090	4090	4090	0
109	20230918	175500	65284700	4090	4090	4090	4090	0
110	20230918	175400	65284700	4090	4090	4090	4090	0
111	20230918	175300	65284700	4090	4090	4090	4090	0
112	20230918	175200	65284700	4090	4090	4090	4090	0
113	20230918	175100	65284700	4090	4090	4090	4090	0
114	20230918	175000	65284700	4090	4090	4090	4090	0
115	20230918	174900	65284700	4090	4090	4090	4090	0
116	20230918	174800	65284700	4090	4090	4090	4090	0
117	20230918	174700	65284700	4090	4090	4090	4090	0
118	20230918	174600	65284700	4090	4090	4090	4090	0
119	20230918	174500	65284700	4090	4090	4090	4090	0
120	20230918	174400	65284700	4090	4090	4090	4090	0
121	20230918	174300	65284700	4090	4090	4090	4090	0
122	20230918	174200	65284700	4090	4090	4090	4090	958
123	20230918	174100	65284700	4090	4090	4090	4090	0
124	20230918	174000	65284700	4090	4090	4090	4090	0
125	20230918	173900	65284700	4090	4090	4090	4090	0
126	20230918	173800	65284700	4090	4090	4090	4090	0
127	20230918	173700	65284700	4090	4090	4090	4090	0
128	20230918	173600	65284700	4090	4090	4090	4090	0
129	20230918	173500	65284700	4090	4090	4090	4090	0
130	20230918	173400	65284700	4090	4090	4090	4090	0
131	20230918	173300	65284700	4090	4090	4090	4090	0
132	20230918	173200	65284700	4090	4090	4090	4090	0
133	20230918	173100	65284700	4090	4090	4090	4090	0
134	20230918	173000	65284700	4090	4090	4090	4090	0
135	20230918	172900	65284700	4090	4090	4090	4090	0
136	20230918	172800	65284700	4090	4090	4090	4090	0
137	20230918	172700	65284700	4090	4090	4090	4090	0
138	20230918	172600	65284700	4090	4090	4090	4090	0
139	20230918	172500	65284700	4090	4090	4090	4090	0
140	20230918	172400	65284700	4090	4090	4090	4090	0
141	20230918	172300	65284700	4090	4090	4090	4090	0
142	20230918	172200	65284700	4090	4090	4090	4090	0
143	20230918	172100	65284700	4090	4090	4090	4090	0
144	20230918	172000	65284700	4090	4090	4090	4090	0
145	20230918	171900	65284700	4090	4090	4090	4090	0
146	20230918	171800	65284700	4090	4090	4090	4090	0
147	20230918	171700	65284700	4090	4090	4090	4090	0
148	20230918	171600	65284700	4090	4090	4090	4090	0
149	20230918	171500	65284700	4090	4090	4090	4090	0
150	20230918	171400	65284700	4090	4090	4090	4090	0
151	20230918	171300	65284700	4090	4090	4090	4090	0
152	20230918	171200	65284700	4090	4090	4090	4090	958
153	20230918	171100	65284700	4090	4090	4090	4090	0
154	20230918	171000	65284700	4090	4090	4090	4090	0
155	20230918	170900	65284700	4090	4090	4090	4090	0
156	20230918	170800	65284700	4090	4090	4090	4090	0
157	20230918	170700	65284700	4090	4090	4090	4090	0
158	20230918	170600	65284700	4090	4090	4090	4090	0
159	20230918	170500	65284700	4090	4090	4090	4090	0
160	20230918	170400	65284700	4090	4090	4090	4090	0
161	20230918	170300	65284700	4090	4090	4090	4090	0
162	20230918	170200	65284700	4090	4090	4090	4090	0
163	20230918	170100	65284700	4090	4090	4090	4090	0
164	20230918	170000	65284700	4090	4090	4090	4090	0
165	20230918	165900	65284700	4090	4090	4090	4090	0
166	20230918	165800	65284700	4090	4090	4090	4090	0
167	20230918	165700	65284700	4090	4090	4090	4090	0
168	20230918	165600	65284700	4090	4090	4090	4090	0
169	20230918	165500	65284700	4090	4090	4090	4090	0
170	20230918	165400	65284700	4090	4090	4090	4090	0
171	20230918	165300	65284700	4090	4090	4090	4090	0
172	20230918	165200	65284700	4090	4090	4090	4090	0
173	20230918	165100	65284700	4090	4090	4090	4090	0
174	20230918	165000	65284700	4090	4090	4090	4090	0
175	20230918	164900	65284700	4090	4090	4090	4090	0
176	20230918	164800	65284700	4090	4090	4090	4090	0
177	20230918	164700	65284700	4090	4090	4090	4090	0
178	20230918	164600	65284700	4090	4090	4090	4090	0
179	20230918	164500	65284700	4090	4090	4090	4090	0
180	20230918	164400	65284700	4090	4090	4090	4090	0
181	20230918	164300	65284700	4090	4090	4090	4090	0
182	20230918	164200	65284700	4090	4090	4090	4090	958
183	20230918	164100	65284700	4090	4090	4090	4090	0
184	20230918	164000	65284700	4090	4090	4090	4090	0
185	20230918	163900	65284700	4090	4090	4090	4090	0
186	20230918	163800	65284700	4090	4090	4090	4090	0
187	20230918	163700	65284700	4090	4090	4090	4090	0
188	20230918	163600	65284700	4090	4090	4090	4090	0
189	20230918	163500	65284700	4090	4090	4090	4090	0
190	20230918	163400	65284700	4090	4090	4090	4090	0
191	20230918	163300	65284700	4090	4090	4090	4090	0
192	20230918	163200	65284700	4090	4090	4090	4090	0
193	20230918	163100	65284700	4090	4090	4090	4090	0
194	20230918	163000	65284700	4090	4090	4090	4090	0
195	20230918	162900	65284700	4090	4090	4090	4090	0
196	20230918	162800	65284700	4090	4090	4090	4090	0
197	20230918	162700	65284700	4090	4090	4090	4090	0
198	20230918	162600	65284700	4090	4090	4090	4090	0
199	20230918	162500	65284700	4090	4090	4090	4090	0
200	20230918	162400	65284700	4090	4090	4090	4090	0
201	20230918	162300	65284700	4090	4090	4090	4090	0
202	20230918	162200	65284700	4090	4090	4090	4090	0
203	20230918	162100	65284700	4090	4090	4090	4090	0
204	20230918	162000	65284700	4090	4090	4090	4090	0
205	20230918	161900	65284700	4090	4090	4090	4090	0
206	20230918	161800	65284700	4090	4090	4090	4090	0
207	20230918	161700	65284700	4090	4090	4090	4090	0
208	20230918	161600	65284700	4090	4090	4090	4090	0
209	20230918	161500	65284700	4090	4090	4090	4090	0
210	20230918	161400	65284700	4090	4090	4090	4090	0
211	20230918	161300	65284700	4090	4090	4090	4090	0
212	20230918	161200	65284700	4090	4090	4090	4090	958
213	20230918	161100	65284700	4090	4090	4090	4090	0
214	20230918	161000	65284700	4090	4090	4090	4090	0
215	20230918	160900	65284700	4090	4090	4090	4090	0
216	20230918	160800	65284700	4090	4090	4090	4090	0
217	20230918	160700	65284700	4090	4090	4090	4090	0
218	20230918	160600	65284700	4090	4090	4090	4090	0
219	20230918	160500	65284700	4090	4090	4090	4090	0
220	20230918	160400	65284700	4090	4090	4090	4090	0
221	20230918	160300	65284700	4090	4090	4090	4090	0
222	20230918	160200	65284700	4090	4090	4090	4090	0
223	20230918	160100	65284700	4090	4090	4090	4090	0
224	20230918	160000	65284700	4090	4090	4090	4090	0
225	20230918	155900	65284700	4090	4090	4090	4090	0
226	20230918	155800	65284700	4090	4090	4090	4090	0
227	20230918	155700	65284700	4090	4090	4090	4090	0
228	20230918	155600	65284700	4090	4090	4090	4090	0
229	20230918	155500	65284700	4090	4090	4090	4090	0
230	20230918	155400	65284700	4090	4090	4090	4090	0
231	20230918	155300	65284700	4090	4090	4090	4090	0
232	20230918	155200	65284700	4090	4090	4090	4090	0
233	20230918	155100	65284700	4090	4090	4090	4090	0
234	20230918	155000	65284700	4090	4090	4090	4090	0
235	20230918	154900	65284700	4090	4090	4090	4090	0
236	20230918	154800	65284700	4090	4090	4090	4090	0
237	20230918	154700	65284700	4090	4090	4090	4090	0
238	20230918	154600	65284700	4090	4090	4090	4090	0
239	20230918	154500	65284700	4090	4090	4090	4090	0
240	20230918	154400	65284700	4090	4090	4090	4090	0
241	20230918	154300	65284700	4090	4090	4090	4090	0
242	20230918	154200	65284700	4090	4090	4090	4090	958
243	20230918	154100	65284700	4090	4090	4090	4090	0
244	20230918	154000	65284700	4090	4090	4090	4090	0
245	20230918	153900	65284700	4090	4090	4090	4090	0
246	20230918	153800	65284700	4090	4090	4090	4090	0
247	20230918	153700	65284700	4090	4090	4090	4090	0
248	20230918	153600	65284700	4090	4090	4090	4090	0
249	20230918	153500	65284700	4090	4090	4090	4090	0
250	20230918	153400	65284700	4090	4090	4090	4090	0
251	20230918	153300	65284700	4090	4090	4090	4090	0
252	20230918	153200	65284700	4090	4090	4090	4090	0
253	20230918	153100	65284700	4090	4090	4090	4090	0
254	20230918	153000	65284700	4090	4090	4090	4090	958
255	20230918	152900	61366480	4090	4090	4090	4090	0
256	20230918	152800	61366480	4090	4090	4090	4090	0
257	20230918	152700	61366480	4090	4090	4090	4090	0
258	20230918	152600	61366480	4090	4090	4090	4090	0
259	20230918	152500	61366480	4090	4090	4090	4090	0
260	20230918	152400	61366480	4090	4090	4090	4090	0
261	20230918	152300	61366480	4090	4090	4090	4090	0
262	20230918	152200	61366480	4090	4090	4090	4090	0
263	20230918	152100	61366480	4090	4090	4090	4090	0
264	20230918	152000	61366480	4090	4090	4090	4090	0
265	20230918	151900	61366480	4090	4090	4090	4090	0
266	20230918	151800	61366480	4090	4090	4090	4090	0
267	20230918	151700	61366480	4090	4090	4090	4090	0
268	20230918	151600	61366480	4090	4090	4090	4090	0
269	20230918	151500	61366480	4090	4090	4090	4090	1
270	20230918	151400	61362390	4080	4075	4080	4070	6
271	20230918	151300	61337950	4075	4075	4075	4075	1
272	20230918	151200	61333875	4070	4075	4075	4070	3
273	20230918	151100	61321660	4085	4085	4085	4085	0
274	20230918	151000	61321660	4085	4085	4085	4085	1
275	20230918	150900	61317575	4085	4070	4085	4070	10
276	20230918	150800	61276800	4085	4085	4085	4085	0
277	20230918	150700	61276800	4085	4085	4085	4085	0
278	20230918	150600	61276800	4085	4085	4085	4085	3
279	20230918	150500	61264545	4090	4075	4090	4075	10
280	20230918	150400	61223740	4085	4085	4085	4085	0
281	20230918	150300	61223740	4085	4075	4085	4075	16
282	20230918	150200	61158485	4070	4070	4070	4070	2
283	20230918	150100	61150345	4070	4070	4070	4070	2
284	20230918	150000	61142205	4070	4070	4070	4070	1
285	20230918	145900	61138135	4070	4070	4070	4070	17
286	20230918	145800	61068945	4090	4065	4090	4065	46
287	20230918	145700	60881390	4065	4080	4085	4065	21
288	20230918	145600	60795940	4065	4070	4085	4065	25
289	20230918	145500	60694235	4065	4065	4065	4065	20
290	20230918	145400	60612935	4065	4065	4065	4065	16
291	20230918	145300	60547895	4065	4075	4075	4065	19
292	20230918	145200	60470640	4085	4085	4085	4075	11
293	20230918	145100	60425790	4075	4070	4085	4070	28
294	20230918	145000	60311735	4070	4070	4070	4070	18
295	20230918	144900	60238475	4070	4070	4070	4070	20
296	20230918	144800	60157075	4070	4070	4070	4070	19
297	20230918	144700	60079745	4070	4070	4070	4070	18
298	20230918	144600	60006485	4070	4070	4070	4070	19
299	20230918	144500	59929155	4070	4070	4095	4070	27
300	20230918	144400	59819185	4065	4065	4070	4065	18
301	20230918	144300	59746005	4065	4070	4070	4065	452
302	20230918	144200	57908220	4070	4070	4100	4070	459
303	20230918	144100	56035675	4065	4070	4070	4065	18
304	20230918	144000	55962455	4070	4070	4100	4065	24
305	20230918	143900	55864765	4065	4055	4065	4055	20
306	20230918	143800	55783585	4055	4065	4065	4055	476
307	20230918	143700	53852145	4095	4060	4095	4060	510
308	20230918	143600	51774115	4060	4060	4060	4060	19
309	20230918	143500	51696975	4060	4060	4060	4060	18
310	20230918	143400	51623895	4060	4060	4060	4060	19
311	20230918	143300	51546755	4060	4060	4060	4060	10
312	20230918	143200	51506155	4060	4060	4060	4060	19
313	20230918	143100	51429015	4060	4065	4065	4060	35
314	20230918	143000	51286820	4065	4065	4065	4065	16
315	20230918	142900	51221780	4065	4065	4070	4065	19
316	20230918	142800	51144530	4065	4060	4065	4060	474
317	20230918	142700	49217760	4060	4075	4075	4060	408
318	20230918	142600	47556620	4075	4075	4075	4075	17
319	20230918	142500	47487345	4075	4075	4075	4075	19
320	20230918	142400	47409920	4080	4080	4080	4080	404
321	20230918	142300	45761600	4080	4080	4080	4080	18
322	20230918	142200	45688160	4080	4080	4080	4080	18
323	20230918	142100	45614720	4080	4080	4080	4080	22
324	20230918	142000	45524960	4080	4080	4080	4080	18
325	20230918	141900	45451520	4080	4080	4080	4080	18
326	20230918	141800	45378080	4080	4080	4080	4080	18
327	20230918	141700	45304640	4080	4080	4080	4080	89
328	20230918	141600	44941520	4080	4080	4115	4080	868
329	20230918	141500	41392580	4080	4080	4080	4080	22
330	20230918	141400	41302820	4080	4080	4080	4080	17
331	20230918	141300	41233460	4085	4085	4085	4085	16
332	20230918	141200	41168100	4085	4080	4090	4080	23
333	20230918	141100	41074185	4080	4080	4080	4080	16
334	20230918	141000	41008905	4085	4080	4120	4080	57
335	20230918	140900	40775930	4080	4085	4085	4080	16
336	20230918	140800	40710620	4090	4095	4095	4090	1666
337	20230918	140700	33888660	4095	4095	4095	4095	18
338	20230918	140600	33814950	4095	4095	4095	4095	19
339	20230918	140500	33737145	4095	4100	4120	4095	22
340	20230918	140400	33646995	4100	4095	4120	4095	58
341	20230918	140300	33409220	4095	4095	4095	4095	18
342	20230918	140200	33335510	4095	4095	4095	4095	19
343	20230918	140100	33257705	4095	4095	4095	4095	18
344	20230918	140000	33183995	4095	4095	4095	4095	19
345	20230918	135900	33106190	4095	4095	4095	4095	18
346	20230918	135800	33032480	4095	4095	4095	4095	21
347	20230918	135700	32946485	4095	4095	4095	4095	18
348	20230918	135600	32872775	4095	4095	4095	4095	18
349	20230918	135500	32799065	4095	4095	4095	4095	20
350	20230918	135400	32717165	4095	4095	4095	4095	17
351	20230918	135300	32647550	4105	4095	4105	4095	28
352	20230918	135200	32532690	4095	4095	4095	4095	16
353	20230918	135100	32467170	4095	4095	4095	4095	16
354	20230918	135000	32401650	4095	4105	4105	4095	17
355	20230918	134900	32332025	4095	4095	4095	4095	17
356	20230918	134800	32262410	4095	4100	4100	4095	187
357	20230918	134700	31495750	4100	4100	4100	4100	16
358	20230918	134600	31430150	4100	4100	4100	4100	16
359	20230918	134500	31364550	4100	4100	4100	4100	16
360	20230918	134400	31298950	4100	4100	4110	4100	17
361	20230918	134300	31229240	4100	4100	4110	4100	18
362	20230918	134200	31155430	4100	4100	4110	4100	17
363	20230918	134100	31085720	4100	4100	4100	4100	16
364	20230918	134000	31020120	4100	4100	4100	4100	16
365	20230918	133900	30954520	4100	4100	4120	4100	31
366	20230918	133800	30827180	4100	4100	4100	4100	16
367	20230918	133700	30761580	4100	4100	4100	4100	16
368	20230918	133600	30695980	4100	4100	4100	4100	17
369	20230918	133500	30626280	4100	4100	4100	4100	16
370	20230918	133400	30560680	4100	4100	4100	4100	16
371	20230918	133300	30495080	4100	4100	4100	4100	8
372	20230918	133200	30462280	4100	4100	4100	4100	16
373	20230918	133100	30396680	4100	4100	4100	4100	16
374	20230918	133000	30331080	4100	4100	4100	4100	17
375	20230918	132900	30261380	4100	4100	4100	4100	16
376	20230918	132800	30195780	4100	4100	4100	4100	16
377	20230918	132700	30130180	4100	4100	4100	4100	16
378	20230918	132600	30064580	4100	4100	4100	4100	16
379	20230918	132500	29998980	4100	4105	4120	4100	86
380	20230918	132400	29645895	4100	4100	4100	4100	16
381	20230918	132300	29580295	4100	4100	4100	4100	17
382	20230918	132200	29510595	4100	4100	4100	4100	16
383	20230918	132100	29444995	4100	4100	4100	4100	16
384	20230918	132000	29379395	4100	4100	4105	4100	17
385	20230918	131900	29309690	4105	4100	4105	4100	17
386	20230918	131800	29239985	4100	4100	4105	4100	17
387	20230918	131700	29170280	4100	4105	4105	4100	13
388	20230918	131600	29116975	4100	4100	4100	4100	665
389	20230918	131500	26390475	4100	4100	4100	4100	0
390	20230918	131400	26390475	4100	4100	4100	4100	1
391	20230918	131300	26386375	4100	4100	4100	4100	0
392	20230918	131200	26386375	4100	4090	4100	4090	2
393	20230918	131100	26378185	4090	4090	4090	4090	11
394	20230918	131000	26333195	4100	4100	4100	4100	0
395	20230918	130900	26333195	4100	4100	4100	4100	0
396	20230918	130800	26333195	4100	4100	4100	4100	0
397	20230918	130700	26333195	4100	4100	4100	4100	0
398	20230918	130600	26333195	4100	4100	4100	4100	0
399	20230918	130500	26333195	4100	4100	4100	4100	0
400	20230918	130400	26333195	4100	4100	4100	4100	0
401	20230918	130300	26333195	4100	4100	4100	4100	0
402	20230918	130200	26333195	4100	4100	4100	4100	0
403	20230918	130100	26333195	4100	4100	4100	4100	0
404	20230918	130000	26333195	4100	4100	4100	4100	0
405	20230918	125900	26333195	4100	4100	4100	4100	0
406	20230918	125800	26333195	4100	4100	4100	4100	0
407	20230918	125700	26333195	4100	4100	4100	4100	0
408	20230918	125600	26333195	4100	4100	4100	4100	0
409	20230918	125500	26333195	4100	4100	4100	4100	0
410	20230918	125400	26333195	4100	4100	4100	4100	0
411	20230918	125300	26333195	4100	4100	4100	4100	0
412	20230918	125200	26333195	4100	4100	4100	4100	0
413	20230918	125100	26333195	4100	4100	4100	4100	0
414	20230918	125000	26333195	4100	4100	4100	4100	0
415	20230918	124900	26333195	4100	4100	4100	4100	0
416	20230918	124800	26333195	4100	4100	4100	4100	0
417	20230918	124700	26333195	4100	4100	4100	4100	0
418	20230918	124600	26333195	4100	4100	4100	4100	0
419	20230918	124500	26333195	4100	4100	4100	4100	9
420	20230918	124400	26296295	4100	4100	4100	4100	0
421	20230918	124300	26296295	4100	4100	4100	4100	0
422	20230918	124200	26296295	4100	4100	4100	4100	0
423	20230918	124100	26296295	4100	4100	4100	4100	0
424	20230918	124000	26296295	4100	4090	4100	4090	2
425	20230918	123900	26288105	4090	4095	4095	4090	16
426	20230918	123800	26222590	4100	4100	4100	4100	1
427	20230918	123700	26218490	4095	4095	4095	4095	3
428	20230918	123600	26206205	4095	4095	4095	4095	2
429	20230918	123500	26198015	4100	4100	4100	4100	0
430	20230918	123400	26198015	4100	4100	4100	4100	0
431	20230918	123300	26198015	4100	4100	4100	4100	0
432	20230918	123200	26198015	4100	4100	4100	4100	1
433	20230918	123100	26193915	4100	4100	4100	4100	0
434	20230918	123000	26193915	4100	4100	4100	4100	0
435	20230918	122900	26193915	4100	4100	4100	4100	0
436	20230918	122800	26193915	4100	4100	4100	4100	10
437	20230918	122700	26152915	4100	4100	4100	4100	0
438	20230918	122600	26152915	4100	4100	4100	4100	0
439	20230918	122500	26152915	4100	4100	4100	4100	400
440	20230918	122400	24512915	4100	4100	4100	4100	0
441	20230918	122300	24512915	4100	4100	4100	4100	25
442	20230918	122200	24410415	4095	4095	4095	4095	0
443	20230918	122100	24410415	4095	4095	4095	4095	0
444	20230918	122000	24410415	4095	4095	4095	4095	0
445	20230918	121900	24410415	4095	4095	4095	4095	10
446	20230918	121800	24369465	4100	4100	4100	4100	0
447	20230918	121700	24369465	4100	4100	4100	4100	0
448	20230918	121600	24369465	4100	4100	4100	4100	0
449	20230918	121500	24369465	4100	4100	4100	4100	0
450	20230918	121400	24369465	4100	4100	4100	4100	0
451	20230918	121300	24369465	4100	4100	4100	4100	0
452	20230918	121200	24369465	4100	4100	4100	4100	163
453	20230918	121100	23701165	4095	4095	4095	4095	4
454	20230918	121000	23684785	4090	4090	4090	4090	0
455	20230918	120900	23684785	4090	4090	4090	4090	0
456	20230918	120800	23684785	4090	4090	4090	4090	10
457	20230918	120700	23643885	4100	4100	4100	4100	0
458	20230918	120600	23643885	4100	4100	4100	4100	0
459	20230918	120500	23643885	4100	4100	4100	4100	0
460	20230918	120400	23643885	4100	4100	4100	4100	0
461	20230918	120300	23643885	4100	4100	4100	4100	0
462	20230918	120200	23643885	4100	4100	4100	4100	1
463	20230918	120100	23639785	4100	4100	4100	4100	0
464	20230918	120000	23639785	4100	4090	4100	4090	4
465	20230918	115900	23623410	4100	4100	4100	4100	0
466	20230918	115800	23623410	4100	4100	4100	4100	0
467	20230918	115700	23623410	4100	4100	4100	4100	0
468	20230918	115600	23623410	4100	4100	4100	4100	0
469	20230918	115500	23623410	4100	4100	4100	4100	0
470	20230918	115400	23623410	4100	4100	4100	4100	22
471	20230918	115300	23533210	4100	4100	4100	4100	0
472	20230918	115200	23533210	4100	4100	4100	4100	0
473	20230918	115100	23533210	4100	4100	4100	4100	0
474	20230918	115000	23533210	4100	4100	4100	4100	1
475	20230918	114900	23529110	4100	4100	4100	4100	0
476	20230918	114800	23529110	4100	4100	4100	4100	0
477	20230918	114700	23529110	4100	4100	4100	4100	0
478	20230918	114600	23529110	4100	4100	4100	4100	0
479	20230918	114500	23529110	4100	4100	4100	4100	0
480	20230918	114400	23529110	4100	4100	4100	4100	0
481	20230918	114300	23529110	4100	4100	4100	4100	0
482	20230918	114200	23529110	4100	4100	4100	4100	0
483	20230918	114100	23529110	4100	4100	4100	4100	0
484	20230918	114000	23529110	4100	4100	4100	4100	0
485	20230918	113900	23529110	4100	4100	4100	4100	0
486	20230918	113800	23529110	4100	4100	4100	4100	1
487	20230918	113700	23525010	4090	4090	4090	4090	0
488	20230918	113600	23525010	4090	4090	4090	4090	2
489	20230918	113500	23516830	4100	4095	4100	4095	3
490	20230918	113400	23504540	4095	4095	4100	4095	3
491	20230918	113300	23492250	4085	4080	4085	4080	263
492	20230918	113200	22419205	4090	4090	4090	4090	36
493	20230918	113100	22271965	4090	4090	4090	4090	2
494	20230918	113000	22263785	4090	4090	4090	4090	0
495	20230918	112900	22263785	4090	4090	4090	4090	100
496	20230918	112800	21854785	4090	4090	4090	4090	0
497	20230918	112700	21854785	4090	4090	4090	4090	0
498	20230918	112600	21854785	4090	4090	4090	4090	0
499	20230918	112500	21854785	4090	4090	4090	4090	0
500	20230918	112400	21854785	4090	4090	4090	4090	0
501	20230918	112300	21854785	4090	4090	4090	4090	0
502	20230918	112200	21854785	4090	4090	4090	4090	4
503	20230918	112100	21838425	4090	4090	4090	4090	1
504	20230918	112000	21834335	4090	4090	4090	4090	0
505	20230918	111900	21834335	4090	4090	4090	4090	0
506	20230918	111800	21834335	4090	4090	4090	4090	0
507	20230918	111700	21834335	4090	4090	4090	4090	0
508	20230918	111600	21834335	4090	4090	4090	4090	0
509	20230918	111500	21834335	4090	4090	4090	4090	0
510	20230918	111400	21834335	4090	4090	4090	4090	0
511	20230918	111300	21834335	4090	4090	4090	4090	0
512	20230918	111200	21834335	4090	4090	4090	4090	0
513	20230918	111100	21834335	4090	4090	4090	4090	0
514	20230918	111000	21834335	4090	4090	4090	4090	2
515	20230918	110900	21826155	4090	4090	4090	4090	0
516	20230918	110800	21826155	4090	4090	4090	4090	0
517	20230918	110700	21826155	4090	4090	4090	4090	0
518	20230918	110600	21826155	4090	4090	4090	4090	0
519	20230918	110500	21826155	4090	4090	4090	4090	0
520	20230918	110400	21826155	4090	4090	4090	4090	0
521	20230918	110300	21826155	4090	4090	4090	4090	1
522	20230918	110200	21822065	4090	4090	4090	4090	0
523	20230918	110100	21822065	4090	4090	4090	4090	2
524	20230918	110000	21813885	4080	4080	4080	4080	0
525	20230918	105900	21813885	4080	4080	4080	4080	17
526	20230918	105800	21744525	4080	4090	4095	4080	11
527	20230918	105700	21699610	4090	4080	4090	4080	29
528	20230918	105600	21581100	4080	4080	4080	4080	16
529	20230918	105500	21515820	4080	4080	4080	4080	16
530	20230918	105400	21450540	4090	4080	4090	4080	38
531	20230918	105300	21295200	4080	4080	4090	4080	17
532	20230918	105200	21225830	4080	4080	4080	4080	16
533	20230918	105100	21160550	4080	4080	4080	4080	17
534	20230918	105000	21091190	4090	4080	4090	4080	9
535	20230918	104900	21054460	4080	4080	4080	4080	18
536	20230918	104800	20981020	4080	4080	4080	4080	16
537	20230918	104700	20915740	4080	4080	4080	4080	8
538	20230918	104600	20883100	4080	4080	4080	4080	16
539	20230918	104500	20817820	4080	4080	4080	4080	16
540	20230918	104400	20752540	4090	4080	4090	4080	18
541	20230918	104300	20679090	4080	4080	4080	4080	8
542	20230918	104200	20646450	4080	4080	4080	4080	16
543	20230918	104100	20581170	4080	4080	4080	4080	16
544	20230918	104000	20515890	4090	4080	4090	4080	17
545	20230918	103900	20446520	4080	4080	4080	4080	10
546	20230918	103800	20405720	4080	4080	4080	4080	16
547	20230918	103700	20340440	4080	4080	4080	4080	16
548	20230918	103600	20275160	4080	4080	4080	4080	8
549	20230918	103500	20242520	4080	4080	4080	4080	17
550	20230918	103400	20173160	4080	4080	4080	4080	16
551	20230918	103300	20107880	4080	4080	4080	4080	16
552	20230918	103200	20042600	4090	4080	4090	4080	34
553	20230918	103100	19903620	4080	4080	4080	4080	16
554	20230918	103000	19838340	4080	4080	4080	4080	16
555	20230918	102900	19773060	4080	4080	4080	4080	16
556	20230918	102800	19707780	4080	4080	4080	4080	9
557	20230918	102700	19671060	4080	4090	4090	4080	17
558	20230918	102600	19601690	4080	4080	4080	4080	16
559	20230918	102500	19536410	4080	4080	4080	4080	16
560	20230918	102400	19471130	4080	4080	4080	4080	8
561	20230918	102300	19438490	4080	4080	4080	4080	16
562	20230918	102200	19373210	4080	4080	4080	4080	16
563	20230918	102100	19307930	4080	4080	4080	4080	8
564	20230918	102000	19275290	4090	4090	4090	4080	20
565	20230918	101900	19193580	4080	4090	4090	4080	90
566	20230918	101800	18825640	4080	4080	4090	4080	21
567	20230918	101700	18739910	4080	4080	4080	4080	8
568	20230918	101600	18707270	4080	4080	4080	4080	16
569	20230918	101500	18641990	4080	4080	4080	4080	16
570	20230918	101400	18576710	4090	4080	4090	4080	18
571	20230918	101300	18503250	4080	4080	4080	4080	9
572	20230918	101200	18466530	4080	4080	4080	4080	16
573	20230918	101100	18401250	4080	4080	4090	4080	17
574	20230918	101000	18331880	4080	4090	4090	4080	9
575	20230918	100900	18295150	4080	4080	4080	4080	16
576	20230918	100800	18229870	4080	4080	4080	4080	20
577	20230918	100700	18148270	4080	4080	4080	4080	23
578	20230918	100600	18054430	4085	4095	4095	4085	56
579	20230918	100500	17825650	4085	4085	4085	4085	17
580	20230918	100400	17756205	4085	4085	4085	4085	16
581	20230918	100300	17690845	4085	4085	4085	4085	16
582	20230918	100200	17625485	4085	4085	4085	4085	8
583	20230918	100100	17592805	4085	4085	4085	4085	16
584	20230918	100000	17527445	4085	4085	4085	4085	16
585	20230918	095900	17462085	4080	4080	4080	4080	16
586	20230918	095800	17396805	4080	4080	4080	4080	8
587	20230918	095700	17364165	4080	4085	4085	4075	18
588	20230918	095600	17290760	4085	4075	4085	4075	17
589	20230918	095500	17221475	4085	4085	4085	4075	32
590	20230918	095400	17090835	4075	4075	4075	4075	28
591	20230918	095300	16976735	4080	4080	4080	4080	14
592	20230918	095200	16919615	4080	4080	4080	4080	16
593	20230918	095100	16854335	4080	4080	4080	4080	8
594	20230918	095000	16821695	4080	4080	4080	4080	17
595	20230918	094900	16752335	4080	4080	4080	4080	16
596	20230918	094800	16687055	4080	4080	4080	4080	16
597	20230918	094700	16621775	4080	4080	4080	4080	8
598	20230918	094600	16589135	4080	4080	4080	4080	16
599	20230918	094500	16523855	4080	4080	4080	4080	16
600	20230918	094400	16458575	4080	4080	4080	4080	316
601	20230918	094300	15169295	4080	4080	4080	4080	8
602	20230918	094200	15136655	4080	4080	4080	4080	17
603	20230918	094100	15067295	4080	4080	4090	4080	19
604	20230918	094000	14989745	4080	4080	4080	4080	8
605	20230918	093900	14957105	4080	4090	4090	4080	17
606	20230918	093800	14887695	4075	4075	4075	4075	16
607	20230918	093700	14822495	4075	4075	4075	4075	1516
608	20230918	093600	8644795	4075	4075	4075	4075	8
609	20230918	093500	8612195	4075	4075	4075	4075	17
610	20230918	093400	8542920	4075	4075	4075	4075	16
611	20230918	093300	8477720	4075	4075	4075	4075	16
612	20230918	093200	8412520	4085	4075	4085	4075	9
613	20230918	093100	8375835	4075	4075	4075	4075	16
614	20230918	093000	8310635	4075	4075	4075	4075	16
615	20230918	092900	8245435	4075	4075	4075	4075	8
616	20230918	092800	8212835	4075	4085	4085	4075	17
617	20230918	092700	8143470	4085	4085	4105	4075	20
618	20230918	092600	8061840	4075	4075	4075	4075	19
619	20230918	092500	7984415	4075	4085	4085	4075	10
620	20230918	092400	7943655	4075	4085	4085	4075	16
621	20230918	092300	7878445	4085	4075	4085	4075	25
622	20230918	092200	7776480	4075	4075	4075	4075	18
623	20230918	092100	7703130	4075	4075	4075	4075	12
624	20230918	092000	7654230	4080	4080	4080	4080	12
625	20230918	091900	7605270	4080	4080	4080	4080	17
626	20230918	091800	7535910	4080	4090	4090	4080	16
627	20230918	091700	7470550	4110	4080	4110	4080	10
628	20230918	091600	7429710	4080	4080	4080	4080	16
629	20230918	091500	7364430	4080	4080	4080	4080	16
630	20230918	091400	7299150	4080	4080	4080	4080	8
631	20230918	091300	7266510	4080	4110	4110	4080	716
632	20230918	091200	4329440	4085	4085	4085	4085	17
633	20230918	091100	4259995	4110	4085	4110	4085	17
634	20230918	091000	4190525	4085	4085	4085	4085	13
635	20230918	090900	4137420	4090	4095	4095	4090	27
636	20230918	090800	4026870	4095	4095	4095	4095	16
637	20230918	090700	3961350	4095	4095	4095	4095	16
638	20230918	090600	3895830	4095	4095	4095	4095	8
639	20230918	090500	3863070	4095	4095	4095	4095	16
640	20230918	090400	3797550	4095	4095	4095	4095	9
641	20230918	090300	3760695	4095	4095	4095	4095	220
642	20230918	090200	2859795	4095	4095	4095	4095	50
643	20230918	090100	2655045	4095	4095	4095	4095	0
644	20230918	090000	2655045	4095	4110	4110	4095	248