KissMeData/067570/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192900	199097680	2910	2910	2910	2910	1493
3	20230915	192800	199097680	2910	2910	2910	2910	0
4	20230915	192700	199097680	2910	2910	2910	2910	0
5	20230915	192600	199097680	2910	2910	2910	2910	0
6	20230915	192500	199097680	2910	2910	2910	2910	0
7	20230915	192400	199097680	2910	2910	2910	2910	0
8	20230915	192300	199097680	2910	2910	2910	2910	0
9	20230915	192200	199097680	2910	2910	2910	2910	0
10	20230915	192100	199097680	2910	2910	2910	2910	0
11	20230915	192000	199097680	2910	2910	2910	2910	0
12	20230915	191900	199097680	2910	2910	2910	2910	0
13	20230915	191800	199097680	2910	2910	2910	2910	0
14	20230915	191700	199097680	2910	2910	2910	2910	0
15	20230915	191600	199097680	2910	2910	2910	2910	0
16	20230915	191500	199097680	2910	2910	2910	2910	0
17	20230915	191400	199097680	2910	2910	2910	2910	0
18	20230915	191300	199097680	2910	2910	2910	2910	0
19	20230915	191200	199097680	2910	2910	2910	2910	0
20	20230915	191100	199097680	2910	2910	2910	2910	0
21	20230915	191000	199097680	2910	2910	2910	2910	0
22	20230915	190900	199097680	2910	2910	2910	2910	0
23	20230915	190800	199097680	2910	2910	2910	2910	0
24	20230915	190700	199097680	2910	2910	2910	2910	0
25	20230915	190600	199097680	2910	2910	2910	2910	0
26	20230915	190500	199097680	2910	2910	2910	2910	0
27	20230915	190400	199097680	2910	2910	2910	2910	0
28	20230915	190300	199097680	2910	2910	2910	2910	0
29	20230915	190200	199097680	2910	2910	2910	2910	0
30	20230915	190100	199097680	2910	2910	2910	2910	0
31	20230915	190000	199097680	2910	2910	2910	2910	0
32	20230915	185900	199097680	2910	2910	2910	2910	1493
33	20230915	185800	199097680	2910	2910	2910	2910	0
34	20230915	185700	199097680	2910	2910	2910	2910	0
35	20230915	185600	199097680	2910	2910	2910	2910	0
36	20230915	185500	199097680	2910	2910	2910	2910	0
37	20230915	185400	199097680	2910	2910	2910	2910	0
38	20230915	185300	199097680	2910	2910	2910	2910	0
39	20230915	185200	199097680	2910	2910	2910	2910	0
40	20230915	185100	199097680	2910	2910	2910	2910	0
41	20230915	185000	199097680	2910	2910	2910	2910	0
42	20230915	184900	199097680	2910	2910	2910	2910	0
43	20230915	184800	199097680	2910	2910	2910	2910	0
44	20230915	184700	199097680	2910	2910	2910	2910	0
45	20230915	184600	199097680	2910	2910	2910	2910	0
46	20230915	184500	199097680	2910	2910	2910	2910	0
47	20230915	184400	199097680	2910	2910	2910	2910	0
48	20230915	184300	199097680	2910	2910	2910	2910	0
49	20230915	184200	199097680	2910	2910	2910	2910	0
50	20230915	184100	199097680	2910	2910	2910	2910	0
51	20230915	184000	199097680	2910	2910	2910	2910	0
52	20230915	183900	199097680	2910	2910	2910	2910	0
53	20230915	183800	199097680	2910	2910	2910	2910	0
54	20230915	183700	199097680	2910	2910	2910	2910	0
55	20230915	183600	199097680	2910	2910	2910	2910	0
56	20230915	183500	199097680	2910	2910	2910	2910	0
57	20230915	183400	199097680	2910	2910	2910	2910	0
58	20230915	183300	199097680	2910	2910	2910	2910	0
59	20230915	183200	199097680	2910	2910	2910	2910	0
60	20230915	183100	199097680	2910	2910	2910	2910	0
61	20230915	183000	199097680	2910	2910	2910	2910	0
62	20230915	182900	199097680	2910	2910	2910	2910	1493
63	20230915	182800	199097680	2910	2910	2910	2910	0
64	20230915	182700	199097680	2910	2910	2910	2910	0
65	20230915	182600	199097680	2910	2910	2910	2910	0
66	20230915	182500	199097680	2910	2910	2910	2910	0
67	20230915	182400	199097680	2910	2910	2910	2910	0
68	20230915	182300	199097680	2910	2910	2910	2910	0
69	20230915	182200	199097680	2910	2910	2910	2910	0
70	20230915	182100	199097680	2910	2910	2910	2910	0
71	20230915	182000	199097680	2910	2910	2910	2910	0
72	20230915	181900	199097680	2910	2910	2910	2910	0
73	20230915	181800	199097680	2910	2910	2910	2910	0
74	20230915	181700	199097680	2910	2910	2910	2910	0
75	20230915	181600	199097680	2910	2910	2910	2910	0
76	20230915	181500	199097680	2910	2910	2910	2910	0
77	20230915	181400	199097680	2910	2910	2910	2910	0
78	20230915	181300	199097680	2910	2910	2910	2910	0
79	20230915	181200	199097680	2910	2910	2910	2910	0
80	20230915	181100	199097680	2910	2910	2910	2910	0
81	20230915	181000	199097680	2910	2910	2910	2910	0
82	20230915	180900	199097680	2910	2910	2910	2910	0
83	20230915	180800	199097680	2910	2910	2910	2910	0
84	20230915	180700	199097680	2910	2910	2910	2910	0
85	20230915	180600	199097680	2910	2910	2910	2910	0
86	20230915	180500	199097680	2910	2910	2910	2910	0
87	20230915	180400	199097680	2910	2910	2910	2910	0
88	20230915	180300	199097680	2910	2910	2910	2910	0
89	20230915	180200	199097680	2910	2910	2910	2910	0
90	20230915	180100	199097680	2910	2910	2910	2910	0
91	20230915	180000	199097680	2910	2910	2910	2910	0
92	20230915	175900	199097680	2910	2910	2910	2910	1493
93	20230915	175800	199097680	2910	2910	2910	2910	0
94	20230915	175700	199097680	2910	2910	2910	2910	0
95	20230915	175600	199097680	2910	2910	2910	2910	0
96	20230915	175500	199097680	2910	2910	2910	2910	0
97	20230915	175400	199097680	2910	2910	2910	2910	0
98	20230915	175300	199097680	2910	2910	2910	2910	0
99	20230915	175200	199097680	2910	2910	2910	2910	0
100	20230915	175100	199097680	2910	2910	2910	2910	0
101	20230915	175000	199097680	2910	2910	2910	2910	0
102	20230915	174900	199097680	2910	2910	2910	2910	0
103	20230915	174800	199097680	2910	2910	2910	2910	0
104	20230915	174700	199097680	2910	2910	2910	2910	0
105	20230915	174600	199097680	2910	2910	2910	2910	0
106	20230915	174500	199097680	2910	2910	2910	2910	0
107	20230915	174400	199097680	2910	2910	2910	2910	0
108	20230915	174300	199097680	2910	2910	2910	2910	0
109	20230915	174200	199097680	2910	2910	2910	2910	0
110	20230915	174100	199097680	2910	2910	2910	2910	0
111	20230915	174000	199097680	2910	2910	2910	2910	0
112	20230915	173900	199097680	2910	2910	2910	2910	0
113	20230915	173800	199097680	2910	2910	2910	2910	0
114	20230915	173700	199097680	2910	2910	2910	2910	0
115	20230915	173600	199097680	2910	2910	2910	2910	0
116	20230915	173500	199097680	2910	2910	2910	2910	0
117	20230915	173400	199097680	2910	2910	2910	2910	0
118	20230915	173300	199097680	2910	2910	2910	2910	0
119	20230915	173200	199097680	2910	2910	2910	2910	0
120	20230915	173100	199097680	2910	2910	2910	2910	0
121	20230915	173000	199097680	2910	2910	2910	2910	0
122	20230915	172900	199097680	2910	2910	2910	2910	1493
123	20230915	172800	199097680	2910	2910	2910	2910	0
124	20230915	172700	199097680	2910	2910	2910	2910	0
125	20230915	172600	199097680	2910	2910	2910	2910	0
126	20230915	172500	199097680	2910	2910	2910	2910	0
127	20230915	172400	199097680	2910	2910	2910	2910	0
128	20230915	172300	199097680	2910	2910	2910	2910	0
129	20230915	172200	199097680	2910	2910	2910	2910	0
130	20230915	172100	199097680	2910	2910	2910	2910	0
131	20230915	172000	199097680	2910	2910	2910	2910	0
132	20230915	171900	199097680	2910	2910	2910	2910	0
133	20230915	171800	199097680	2910	2910	2910	2910	0
134	20230915	171700	199097680	2910	2910	2910	2910	0
135	20230915	171600	199097680	2910	2910	2910	2910	0
136	20230915	171500	199097680	2910	2910	2910	2910	0
137	20230915	171400	199097680	2910	2910	2910	2910	0
138	20230915	171300	199097680	2910	2910	2910	2910	0
139	20230915	171200	199097680	2910	2910	2910	2910	0
140	20230915	171100	199097680	2910	2910	2910	2910	0
141	20230915	171000	199097680	2910	2910	2910	2910	0
142	20230915	170900	199097680	2910	2910	2910	2910	0
143	20230915	170800	199097680	2910	2910	2910	2910	0
144	20230915	170700	199097680	2910	2910	2910	2910	0
145	20230915	170600	199097680	2910	2910	2910	2910	0
146	20230915	170500	199097680	2910	2910	2910	2910	0
147	20230915	170400	199097680	2910	2910	2910	2910	0
148	20230915	170300	199097680	2910	2910	2910	2910	0
149	20230915	170200	199097680	2910	2910	2910	2910	0
150	20230915	170100	199097680	2910	2910	2910	2910	0
151	20230915	170000	199097680	2910	2910	2910	2910	0
152	20230915	165900	199097680	2910	2910	2910	2910	1493
153	20230915	165800	199097680	2910	2910	2910	2910	0
154	20230915	165700	199097680	2910	2910	2910	2910	0
155	20230915	165600	199097680	2910	2910	2910	2910	0
156	20230915	165500	199097680	2910	2910	2910	2910	0
157	20230915	165400	199097680	2910	2910	2910	2910	0
158	20230915	165300	199097680	2910	2910	2910	2910	0
159	20230915	165200	199097680	2910	2910	2910	2910	0
160	20230915	165100	199097680	2910	2910	2910	2910	0
161	20230915	165000	199097680	2910	2910	2910	2910	0
162	20230915	164900	199097680	2910	2910	2910	2910	0
163	20230915	164800	199097680	2910	2910	2910	2910	0
164	20230915	164700	199097680	2910	2910	2910	2910	0
165	20230915	164600	199097680	2910	2910	2910	2910	0
166	20230915	164500	199097680	2910	2910	2910	2910	0
167	20230915	164400	199097680	2910	2910	2910	2910	0
168	20230915	164300	199097680	2910	2910	2910	2910	0
169	20230915	164200	199097680	2910	2910	2910	2910	0
170	20230915	164100	199097680	2910	2910	2910	2910	0
171	20230915	164000	199097680	2910	2910	2910	2910	0
172	20230915	163900	199097680	2910	2910	2910	2910	0
173	20230915	163800	199097680	2910	2910	2910	2910	0
174	20230915	163700	199097680	2910	2910	2910	2910	0
175	20230915	163600	199097680	2910	2910	2910	2910	0
176	20230915	163500	199097680	2910	2910	2910	2910	0
177	20230915	163400	199097680	2910	2910	2910	2910	0
178	20230915	163300	199097680	2910	2910	2910	2910	0
179	20230915	163200	199097680	2910	2910	2910	2910	0
180	20230915	163100	199097680	2910	2910	2910	2910	0
181	20230915	163000	199097680	2910	2910	2910	2910	0
182	20230915	162900	199097680	2910	2910	2910	2910	1493
183	20230915	162800	199097680	2910	2910	2910	2910	0
184	20230915	162700	199097680	2910	2910	2910	2910	0
185	20230915	162600	199097680	2910	2910	2910	2910	0
186	20230915	162500	199097680	2910	2910	2910	2910	0
187	20230915	162400	199097680	2910	2910	2910	2910	0
188	20230915	162300	199097680	2910	2910	2910	2910	0
189	20230915	162200	199097680	2910	2910	2910	2910	0
190	20230915	162100	199097680	2910	2910	2910	2910	0
191	20230915	162000	199097680	2910	2910	2910	2910	0
192	20230915	161900	199097680	2910	2910	2910	2910	0
193	20230915	161800	199097680	2910	2910	2910	2910	0
194	20230915	161700	199097680	2910	2910	2910	2910	0
195	20230915	161600	199097680	2910	2910	2910	2910	0
196	20230915	161500	199097680	2910	2910	2910	2910	0
197	20230915	161400	199097680	2910	2910	2910	2910	0
198	20230915	161300	199097680	2910	2910	2910	2910	0
199	20230915	161200	199097680	2910	2910	2910	2910	0
200	20230915	161100	199097680	2910	2910	2910	2910	0
201	20230915	161000	199097680	2910	2910	2910	2910	0
202	20230915	160900	199097680	2910	2910	2910	2910	0
203	20230915	160800	199097680	2910	2910	2910	2910	0
204	20230915	160700	199097680	2910	2910	2910	2910	0
205	20230915	160600	199097680	2910	2910	2910	2910	0
206	20230915	160500	199097680	2910	2910	2910	2910	0
207	20230915	160400	199097680	2910	2910	2910	2910	0
208	20230915	160300	199097680	2910	2910	2910	2910	0
209	20230915	160200	199097680	2910	2910	2910	2910	0
210	20230915	160100	199097680	2910	2910	2910	2910	0
211	20230915	160000	199097680	2910	2910	2910	2910	0
212	20230915	155900	199097680	2910	2910	2910	2910	1493
213	20230915	155800	199097680	2910	2910	2910	2910	0
214	20230915	155700	199097680	2910	2910	2910	2910	0
215	20230915	155600	199097680	2910	2910	2910	2910	0
216	20230915	155500	199097680	2910	2910	2910	2910	0
217	20230915	155400	199097680	2910	2910	2910	2910	0
218	20230915	155300	199097680	2910	2910	2910	2910	0
219	20230915	155200	199097680	2910	2910	2910	2910	0
220	20230915	155100	199097680	2910	2910	2910	2910	0
221	20230915	155000	199097680	2910	2910	2910	2910	0
222	20230915	154900	199097680	2910	2910	2910	2910	0
223	20230915	154800	199097680	2910	2910	2910	2910	0
224	20230915	154700	199097680	2910	2910	2910	2910	0
225	20230915	154600	199097680	2910	2910	2910	2910	0
226	20230915	154500	199097680	2910	2910	2910	2910	0
227	20230915	154400	199097680	2910	2910	2910	2910	0
228	20230915	154300	199097680	2910	2910	2910	2910	0
229	20230915	154200	199097680	2910	2910	2910	2910	0
230	20230915	154100	199097680	2910	2910	2910	2910	0
231	20230915	154000	199097680	2910	2910	2910	2910	0
232	20230915	153900	199097680	2910	2910	2910	2910	0
233	20230915	153800	199097680	2910	2910	2910	2910	0
234	20230915	153700	199097680	2910	2910	2910	2910	0
235	20230915	153600	199097680	2910	2910	2910	2910	0
236	20230915	153500	199097680	2910	2910	2910	2910	0
237	20230915	153400	199097680	2910	2910	2910	2910	0
238	20230915	153300	199097680	2910	2910	2910	2910	0
239	20230915	153200	199097680	2910	2910	2910	2910	0
240	20230915	153100	199097680	2910	2910	2910	2910	0
241	20230915	153000	199097680	2910	2910	2910	2910	1493
242	20230915	152900	194753050	2910	2910	2910	2910	0
243	20230915	152800	194753050	2910	2910	2910	2910	0
244	20230915	152700	194753050	2910	2910	2910	2910	0
245	20230915	152600	194753050	2910	2910	2910	2910	0
246	20230915	152500	194753050	2910	2910	2910	2910	0
247	20230915	152400	194753050	2910	2910	2910	2910	0
248	20230915	152300	194753050	2910	2910	2910	2910	0
249	20230915	152200	194753050	2910	2910	2910	2910	0
250	20230915	152100	194753050	2910	2910	2910	2910	0
251	20230915	152000	194753050	2910	2910	2910	2910	0
252	20230915	151900	194753050	2910	2910	2910	2910	0
253	20230915	151800	194753050	2910	2910	2910	2910	0
254	20230915	151700	194753050	2910	2910	2910	2910	200
255	20230915	151600	194171050	2915	2920	2920	2915	3
256	20230915	151500	194162300	2920	2915	2920	2915	50
257	20230915	151400	194016480	2920	2920	2920	2920	2002
258	20230915	151300	188170640	2915	2915	2915	2915	944
259	20230915	151200	185418880	2915	2915	2915	2915	1056
260	20230915	151100	182340640	2915	2915	2915	2915	600
261	20230915	151000	180591640	2910	2910	2910	2910	108
262	20230915	150900	180277360	2910	2910	2910	2910	786
263	20230915	150800	177990100	2910	2910	2910	2910	0
264	20230915	150700	177990100	2910	2910	2910	2910	26
265	20230915	150600	177914440	2910	2910	2910	2910	0
266	20230915	150500	177914440	2910	2910	2910	2910	0
267	20230915	150400	177914440	2910	2910	2910	2910	180
268	20230915	150300	177390640	2910	2910	2910	2910	106
269	20230915	150200	177082180	2910	2910	2910	2910	28
270	20230915	150100	177000700	2910	2910	2910	2910	0
271	20230915	150000	177000700	2910	2910	2910	2910	0
272	20230915	145900	177000700	2910	2910	2910	2910	0
273	20230915	145800	177000700	2910	2910	2910	2910	0
274	20230915	145700	177000700	2910	2910	2910	2910	0
275	20230915	145600	177000700	2910	2910	2910	2910	0
276	20230915	145500	177000700	2910	2910	2910	2910	0
277	20230915	145400	177000700	2910	2910	2910	2910	0
278	20230915	145300	177000700	2910	2910	2910	2910	0
279	20230915	145200	177000700	2910	2910	2910	2910	1
280	20230915	145100	176997790	2895	2895	2895	2895	0
281	20230915	145000	176997790	2895	2895	2895	2895	0
282	20230915	144900	176997790	2895	2895	2895	2895	0
283	20230915	144800	176997790	2895	2895	2895	2895	0
284	20230915	144700	176997790	2895	2895	2895	2895	0
285	20230915	144600	176997790	2895	2895	2895	2895	0
286	20230915	144500	176997790	2895	2895	2895	2895	0
287	20230915	144400	176997790	2895	2895	2895	2895	0
288	20230915	144300	176997790	2895	2895	2895	2895	16
289	20230915	144200	176951470	2895	2895	2895	2895	1384
290	20230915	144100	172944790	2900	2900	2900	2900	0
291	20230915	144000	172944790	2900	2900	2900	2900	0
292	20230915	143900	172944790	2900	2900	2900	2900	0
293	20230915	143800	172944790	2900	2900	2900	2900	0
294	20230915	143700	172944790	2900	2900	2900	2900	0
295	20230915	143600	172944790	2900	2900	2900	2900	0
296	20230915	143500	172944790	2900	2900	2900	2900	0
297	20230915	143400	172944790	2900	2910	2910	2900	800
298	20230915	143300	170617790	2915	2915	2915	2915	0
299	20230915	143200	170617790	2915	2915	2915	2915	0
300	20230915	143100	170617790	2915	2915	2915	2915	0
301	20230915	143000	170617790	2915	2915	2915	2915	0
302	20230915	142900	170617790	2915	2895	2915	2895	2226
303	20230915	142800	164136745	2890	2890	2890	2890	0
304	20230915	142700	164136745	2890	2895	2895	2890	60
305	20230915	142600	163963195	2895	2895	2895	2895	0
306	20230915	142500	163963195	2895	2895	2895	2895	0
307	20230915	142400	163963195	2895	2895	2895	2895	0
308	20230915	142300	163963195	2895	2895	2895	2895	0
309	20230915	142200	163963195	2895	2895	2895	2895	0
310	20230915	142100	163963195	2895	2895	2895	2895	498
311	20230915	142000	162521485	2900	2900	2900	2900	0
312	20230915	141900	162521485	2900	2900	2900	2900	2
313	20230915	141800	162515685	2900	2900	2900	2900	0
314	20230915	141700	162515685	2900	2900	2900	2900	0
315	20230915	141600	162515685	2900	2900	2900	2900	0
316	20230915	141500	162515685	2900	2900	2900	2900	1738
317	20230915	141400	157475485	2905	2905	2905	2905	100
318	20230915	141300	157184985	2905	2905	2905	2905	2
319	20230915	141200	157179175	2910	2910	2910	2910	0
320	20230915	141100	157179175	2910	2910	2910	2910	50
321	20230915	141000	157033675	2910	2910	2910	2910	0
322	20230915	140900	157033675	2910	2910	2910	2910	0
323	20230915	140800	157033675	2910	2910	2910	2910	500
324	20230915	140700	155578675	2895	2895	2895	2895	0
325	20230915	140600	155578675	2895	2895	2895	2895	0
326	20230915	140500	155578675	2895	2895	2895	2895	0
327	20230915	140400	155578675	2895	2895	2895	2895	1
328	20230915	140300	155575780	2910	2910	2910	2910	34
329	20230915	140200	155476840	2895	2895	2895	2895	0
330	20230915	140100	155476840	2895	2895	2895	2895	0
331	20230915	140000	155476840	2895	2895	2895	2895	35
332	20230915	135900	155375515	2910	2910	2910	2910	0
333	20230915	135800	155375515	2910	2910	2910	2910	0
334	20230915	135700	155375515	2910	2895	2910	2895	2
335	20230915	135600	155369710	2910	2910	2910	2910	2000
336	20230915	135500	149549710	2910	2910	2910	2910	0
337	20230915	135400	149549710	2910	2910	2910	2910	0
338	20230915	135300	149549710	2910	2910	2910	2910	0
339	20230915	135200	149549710	2910	2910	2910	2910	116
340	20230915	135100	149212150	2895	2895	2895	2895	0
341	20230915	135000	149212150	2895	2895	2895	2895	0
342	20230915	134900	149212150	2895	2895	2895	2895	1036
343	20230915	134800	146212930	2895	2895	2895	2895	0
344	20230915	134700	146212930	2895	2895	2895	2895	0
345	20230915	134600	146212930	2895	2895	2895	2895	3626
346	20230915	134500	135715660	2900	2900	2900	2900	1
347	20230915	134400	135712760	2900	2900	2900	2900	0
348	20230915	134300	135712760	2900	2900	2900	2900	0
349	20230915	134200	135712760	2900	2900	2900	2900	369
350	20230915	134100	134642660	2900	2900	2900	2900	0
351	20230915	134000	134642660	2900	2900	2900	2900	0
352	20230915	133900	134642660	2900	2900	2900	2900	0
353	20230915	133800	134642660	2900	2900	2900	2900	0
354	20230915	133700	134642660	2900	2900	2900	2900	582
355	20230915	133600	132954860	2910	2910	2910	2910	0
356	20230915	133500	132954860	2910	2910	2910	2910	0
357	20230915	133400	132954860	2910	2910	2910	2910	0
358	20230915	133300	132954860	2910	2910	2910	2910	0
359	20230915	133200	132954860	2910	2910	2910	2910	0
360	20230915	133100	132954860	2910	2910	2910	2910	200
361	20230915	133000	132372860	2910	2910	2910	2910	0
362	20230915	132900	132372860	2910	2910	2910	2910	0
363	20230915	132800	132372860	2910	2910	2910	2910	0
364	20230915	132700	132372860	2910	2910	2910	2910	0
365	20230915	132600	132372860	2910	2910	2910	2910	0
366	20230915	132500	132372860	2910	2910	2910	2910	0
367	20230915	132400	132372860	2910	2910	2910	2910	2
368	20230915	132300	132367040	2910	2910	2910	2910	0
369	20230915	132200	132367040	2910	2910	2910	2910	0
370	20230915	132100	132367040	2910	2910	2910	2910	0
371	20230915	132000	132367040	2910	2905	2910	2905	1023
372	20230915	131900	129395165	2905	2905	2905	2905	0
373	20230915	131800	129395165	2905	2905	2905	2905	0
374	20230915	131700	129395165	2905	2905	2905	2905	108
375	20230915	131600	129081425	2905	2905	2905	2905	1
376	20230915	131500	129078520	2915	2915	2915	2915	0
377	20230915	131400	129078520	2915	2915	2915	2915	0
378	20230915	131300	129078520	2915	2915	2915	2915	1
379	20230915	131200	129075605	2905	2910	2910	2905	2918
380	20230915	131100	120595860	2915	2915	2915	2915	0
381	20230915	131000	120595860	2915	2910	2915	2910	705
382	20230915	130900	118544305	2910	2910	2910	2910	2
383	20230915	130800	118538485	2905	2900	2905	2900	1766
384	20230915	130700	113408860	2900	2890	2900	2890	3994
385	20230915	130600	101840450	2885	2885	2885	2885	0
386	20230915	130500	101840450	2885	2885	2885	2885	0
387	20230915	130400	101840450	2885	2885	2885	2885	0
388	20230915	130300	101840450	2885	2885	2885	2885	223
389	20230915	130200	101197095	2885	2885	2885	2885	1
390	20230915	130100	101194210	2885	2885	2885	2885	171
391	20230915	130000	100700875	2885	2885	2885	2885	0
392	20230915	125900	100700875	2885	2885	2885	2885	200
393	20230915	125800	100123875	2885	2885	2885	2885	0
394	20230915	125700	100123875	2885	2885	2885	2885	318
395	20230915	125600	99206445	2890	2890	2890	2890	0
396	20230915	125500	99206445	2890	2890	2890	2890	0
397	20230915	125400	99206445	2890	2890	2890	2890	0
398	20230915	125300	99206445	2890	2890	2890	2890	1
399	20230915	125200	99203555	2885	2885	2885	2885	6
400	20230915	125100	99186245	2885	2885	2885	2885	0
401	20230915	125000	99186245	2885	2885	2885	2885	0
402	20230915	124900	99186245	2885	2885	2885	2885	0
403	20230915	124800	99186245	2885	2885	2885	2885	0
404	20230915	124700	99186245	2885	2885	2885	2885	0
405	20230915	124600	99186245	2885	2885	2885	2885	1
406	20230915	124500	99183360	2885	2885	2885	2885	0
407	20230915	124400	99183360	2885	2885	2885	2885	0
408	20230915	124300	99183360	2885	2885	2885	2885	0
409	20230915	124200	99183360	2885	2885	2885	2885	0
410	20230915	124100	99183360	2885	2885	2885	2885	0
411	20230915	124000	99183360	2885	2885	2885	2885	0
412	20230915	123900	99183360	2885	2885	2885	2885	0
413	20230915	123800	99183360	2885	2885	2885	2885	0
414	20230915	123700	99183360	2885	2885	2885	2885	0
415	20230915	123600	99183360	2885	2885	2885	2885	0
416	20230915	123500	99183360	2885	2885	2885	2885	0
417	20230915	123400	99183360	2885	2885	2885	2885	0
418	20230915	123300	99183360	2885	2885	2885	2885	0
419	20230915	123200	99183360	2885	2885	2885	2885	3000
420	20230915	123100	90528360	2890	2890	2890	2890	0
421	20230915	123000	90528360	2890	2890	2890	2890	40
422	20230915	122900	90412760	2890	2890	2890	2890	0
423	20230915	122800	90412760	2890	2890	2890	2890	0
424	20230915	122700	90412760	2890	2890	2890	2890	0
425	20230915	122600	90412760	2890	2890	2890	2890	0
426	20230915	122500	90412760	2890	2890	2890	2890	0
427	20230915	122400	90412760	2890	2890	2890	2890	0
428	20230915	122300	90412760	2890	2890	2890	2890	0
429	20230915	122200	90412760	2890	2890	2890	2890	0
430	20230915	122100	90412760	2890	2890	2890	2890	35
431	20230915	122000	90311610	2890	2890	2890	2890	0
432	20230915	121900	90311610	2890	2890	2890	2890	0
433	20230915	121800	90311610	2890	2890	2890	2890	0
434	20230915	121700	90311610	2890	2890	2890	2890	0
435	20230915	121600	90311610	2890	2890	2890	2890	16
436	20230915	121500	90265370	2890	2890	2890	2890	18
437	20230915	121400	90213350	2885	2885	2885	2885	0
438	20230915	121300	90213350	2885	2885	2885	2885	0
439	20230915	121200	90213350	2885	2885	2885	2885	200
440	20230915	121100	89636350	2890	2890	2890	2890	0
441	20230915	121000	89636350	2890	2885	2890	2885	702
442	20230915	120900	87611070	2890	2890	2890	2890	14
443	20230915	120800	87570610	2890	2890	2890	2890	0
444	20230915	120700	87570610	2890	2890	2890	2890	100
445	20230915	120600	87281610	2895	2895	2895	2895	30
446	20230915	120500	87194760	2895	2895	2895	2895	1305
447	20230915	120400	83416785	2895	2895	2895	2895	0
448	20230915	120300	83416785	2895	2895	2895	2895	5
449	20230915	120200	83402310	2895	2895	2895	2895	0
450	20230915	120100	83402310	2895	2895	2895	2895	0
451	20230915	120000	83402310	2895	2895	2895	2895	0
452	20230915	115900	83402310	2895	2890	2895	2890	2001
453	20230915	115800	77619415	2885	2885	2885	2885	1054
454	20230915	115700	74578625	2885	2885	2885	2885	100
455	20230915	115600	74290125	2875	2875	2875	2875	215
456	20230915	115500	73672000	2885	2885	2885	2885	0
457	20230915	115400	73672000	2885	2885	2885	2885	0
458	20230915	115300	73672000	2885	2885	2885	2885	200
459	20230915	115200	73095000	2885	2885	2885	2885	1300
460	20230915	115100	69344500	2885	2885	2885	2885	0
461	20230915	115000	69344500	2885	2885	2885	2885	0
462	20230915	114900	69344500	2885	2885	2885	2885	1571
463	20230915	114800	64812165	2885	2885	2885	2885	639
464	20230915	114700	62968650	2880	2870	2880	2870	3925
465	20230915	114600	51676195	2860	2860	2860	2860	120
466	20230915	114500	51332995	2870	2870	2870	2870	0
467	20230915	114400	51332995	2870	2870	2870	2870	0
468	20230915	114300	51332995	2870	2870	2870	2870	0
469	20230915	114200	51332995	2870	2870	2870	2870	0
470	20230915	114100	51332995	2870	2870	2870	2870	100
471	20230915	114000	51045995	2870	2870	2870	2870	60
472	20230915	113900	50873795	2860	2860	2860	2860	0
473	20230915	113800	50873795	2860	2860	2860	2860	0
474	20230915	113700	50873795	2860	2860	2860	2860	0
475	20230915	113600	50873795	2860	2860	2860	2860	0
476	20230915	113500	50873795	2860	2860	2860	2860	0
477	20230915	113400	50873795	2860	2860	2860	2860	0
478	20230915	113300	50873795	2860	2860	2860	2860	0
479	20230915	113200	50873795	2860	2860	2860	2860	0
480	20230915	113100	50873795	2860	2860	2860	2860	0
481	20230915	113000	50873795	2860	2860	2860	2860	1
482	20230915	112900	50870935	2865	2865	2865	2865	0
483	20230915	112800	50870935	2865	2865	2865	2865	0
484	20230915	112700	50870935	2865	2865	2865	2865	0
485	20230915	112600	50870935	2865	2865	2865	2865	0
486	20230915	112500	50870935	2865	2865	2865	2865	124
487	20230915	112400	50515675	2865	2865	2865	2865	0
488	20230915	112300	50515675	2865	2865	2865	2865	1158
489	20230915	112200	47198005	2865	2865	2865	2865	900
490	20230915	112100	44619505	2855	2855	2855	2855	0
491	20230915	112000	44619505	2855	2855	2855	2855	4
492	20230915	111900	44608085	2860	2860	2860	2860	0
493	20230915	111800	44608085	2860	2860	2860	2860	0
494	20230915	111700	44608085	2860	2860	2860	2860	0
495	20230915	111600	44608085	2860	2860	2860	2860	0
496	20230915	111500	44608085	2860	2860	2860	2860	0
497	20230915	111400	44608085	2860	2860	2860	2860	0
498	20230915	111300	44608085	2860	2860	2860	2860	0
499	20230915	111200	44608085	2860	2860	2860	2860	341
500	20230915	111100	43632825	2860	2860	2860	2860	0
501	20230915	111000	43632825	2860	2860	2860	2860	0
502	20230915	110900	43632825	2860	2860	2860	2860	0
503	20230915	110800	43632825	2860	2860	2860	2860	0
504	20230915	110700	43632825	2860	2860	2860	2860	0
505	20230915	110600	43632825	2860	2860	2860	2860	0
506	20230915	110500	43632825	2860	2860	2860	2860	0
507	20230915	110400	43632825	2860	2860	2860	2860	0
508	20230915	110300	43632825	2860	2860	2860	2860	0
509	20230915	110200	43632825	2860	2855	2860	2855	1782
510	20230915	110100	38537625	2855	2855	2855	2855	427
511	20230915	110000	37318540	2855	2855	2855	2855	0
512	20230915	105900	37318540	2855	2855	2855	2855	0
513	20230915	105800	37318540	2855	2855	2855	2855	0
514	20230915	105700	37318540	2855	2855	2855	2855	0
515	20230915	105600	37318540	2855	2855	2855	2855	440
516	20230915	105500	36062340	2855	2855	2855	2855	0
517	20230915	105400	36062340	2855	2855	2855	2855	1
518	20230915	105300	36059485	2855	2855	2855	2855	146
519	20230915	105200	35642655	2855	2855	2855	2855	0
520	20230915	105100	35642655	2855	2855	2855	2855	0
521	20230915	105000	35642655	2855	2855	2855	2855	0
522	20230915	104900	35642655	2855	2855	2855	2855	0
523	20230915	104800	35642655	2855	2855	2855	2855	1
524	20230915	104700	35639800	2860	2860	2860	2860	0
525	20230915	104600	35639800	2860	2860	2860	2860	0
526	20230915	104500	35639800	2860	2860	2860	2860	0
527	20230915	104400	35639800	2860	2860	2860	2860	0
528	20230915	104300	35639800	2860	2860	2860	2860	0
529	20230915	104200	35639800	2860	2860	2860	2860	0
530	20230915	104100	35639800	2860	2860	2860	2860	0
531	20230915	104000	35639800	2860	2860	2860	2860	0
532	20230915	103900	35639800	2860	2860	2860	2860	0
533	20230915	103800	35639800	2860	2860	2860	2860	0
534	20230915	103700	35639800	2860	2860	2860	2860	0
535	20230915	103600	35639800	2860	2860	2860	2860	0
536	20230915	103500	35639800	2860	2860	2860	2860	0
537	20230915	103400	35639800	2860	2860	2860	2860	0
538	20230915	103300	35639800	2860	2860	2860	2860	1
539	20230915	103200	35636940	2855	2855	2855	2855	0
540	20230915	103100	35636940	2855	2855	2855	2855	0
541	20230915	103000	35636940	2855	2855	2855	2855	100
542	20230915	102900	35351440	2855	2855	2855	2855	0
543	20230915	102800	35351440	2855	2855	2855	2855	0
544	20230915	102700	35351440	2855	2855	2855	2855	107
545	20230915	102600	35045955	2855	2855	2855	2855	0
546	20230915	102500	35045955	2855	2855	2855	2855	0
547	20230915	102400	35045955	2855	2855	2855	2855	4
548	20230915	102300	35034535	2850	2850	2850	2850	0
549	20230915	102200	35034535	2850	2850	2850	2850	0
550	20230915	102100	35034535	2850	2850	2850	2850	0
551	20230915	102000	35034535	2850	2850	2850	2850	0
552	20230915	101900	35034535	2850	2850	2850	2850	0
553	20230915	101800	35034535	2850	2850	2850	2850	0
554	20230915	101700	35034535	2850	2850	2850	2850	0
555	20230915	101600	35034535	2850	2850	2850	2850	0
556	20230915	101500	35034535	2850	2850	2850	2850	245
557	20230915	101400	34336285	2850	2850	2850	2850	0
558	20230915	101300	34336285	2850	2850	2850	2850	0
559	20230915	101200	34336285	2850	2850	2850	2850	0
560	20230915	101100	34336285	2850	2850	2850	2850	306
561	20230915	101000	33464185	2850	2850	2850	2850	0
562	20230915	100900	33464185	2850	2850	2850	2850	0
563	20230915	100800	33464185	2850	2850	2850	2850	0
564	20230915	100700	33464185	2850	2850	2850	2850	0
565	20230915	100600	33464185	2850	2850	2850	2850	0
566	20230915	100500	33464185	2850	2850	2850	2850	0
567	20230915	100400	33464185	2850	2850	2850	2850	1586
568	20230915	100300	28944085	2850	2850	2850	2850	0
569	20230915	100200	28944085	2850	2855	2855	2850	1001
570	20230915	100100	26086235	2855	2860	2860	2855	922
571	20230915	100000	23453145	2865	2865	2865	2865	0
572	20230915	095900	23453145	2865	2865	2865	2865	10
573	20230915	095800	23424495	2865	2865	2865	2865	0
574	20230915	095700	23424495	2865	2865	2865	2865	37
575	20230915	095600	23318490	2865	2865	2865	2865	0
576	20230915	095500	23318490	2865	2865	2865	2865	0
577	20230915	095400	23318490	2865	2865	2865	2865	0
578	20230915	095300	23318490	2865	2865	2865	2865	0
579	20230915	095200	23318490	2865	2865	2865	2865	0
580	20230915	095100	23318490	2865	2865	2865	2865	0
581	20230915	095000	23318490	2865	2865	2865	2865	0
582	20230915	094900	23318490	2865	2865	2865	2865	0
583	20230915	094800	23318490	2865	2865	2865	2865	0
584	20230915	094700	23318490	2865	2865	2865	2865	0
585	20230915	094600	23318490	2865	2865	2865	2865	1
586	20230915	094500	23315625	2865	2865	2865	2865	0
587	20230915	094400	23315625	2865	2865	2865	2865	1
588	20230915	094300	23312760	2865	2865	2865	2865	0
589	20230915	094200	23312760	2865	2865	2865	2865	1
590	20230915	094100	23309895	2870	2870	2870	2870	50
591	20230915	094000	23166395	2870	2870	2870	2870	0
592	20230915	093900	23166395	2870	2870	2870	2870	0
593	20230915	093800	23166395	2870	2860	2870	2860	6
594	20230915	093700	23149185	2870	2870	2870	2870	4
595	20230915	093600	23137705	2870	2870	2870	2870	1
596	20230915	093500	23134835	2870	2870	2870	2870	176
597	20230915	093400	22629715	2870	2870	2870	2870	1
598	20230915	093300	22626845	2870	2870	2870	2870	1
599	20230915	093200	22623975	2875	2875	2875	2875	5
600	20230915	093100	22609600	2875	2875	2875	2875	1
601	20230915	093000	22606725	2875	2875	2875	2875	0
602	20230915	092900	22606725	2875	2875	2875	2875	19
603	20230915	092800	22552100	2875	2875	2875	2875	0
604	20230915	092700	22552100	2875	2875	2875	2875	347
605	20230915	092600	21554475	2875	2870	2875	2870	510
606	20230915	092500	20088725	2875	2875	2875	2875	0
607	20230915	092400	20088725	2875	2860	2875	2860	1001
608	20230915	092300	17211665	2855	2855	2855	2855	0
609	20230915	092200	17211665	2855	2855	2855	2855	2
610	20230915	092100	17205955	2850	2850	2850	2850	0
611	20230915	092000	17205955	2850	2850	2850	2850	0
612	20230915	091900	17205955	2850	2850	2850	2850	70
613	20230915	091800	17006455	2850	2850	2850	2850	0
614	20230915	091700	17006455	2850	2850	2850	2850	0
615	20230915	091600	17006455	2850	2870	2870	2850	32
616	20230915	091500	16914655	2870	2870	2870	2870	1
617	20230915	091400	16911785	2865	2865	2865	2865	433
618	20230915	091300	15671240	2865	2865	2865	2865	1019
619	20230915	091200	12751805	2860	2860	2860	2860	560
620	20230915	091100	11150205	2850	2850	2850	2850	1
621	20230915	091000	11147355	2850	2850	2850	2850	2
622	20230915	090900	11141655	2850	2850	2850	2850	0
623	20230915	090800	11141655	2850	2850	2850	2850	1
624	20230915	090700	11138805	2845	2845	2845	2845	2
625	20230915	090600	11133115	2860	2860	2860	2860	280
626	20230915	090500	10332315	2855	2855	2855	2855	1350
627	20230915	090400	6478065	2845	2845	2845	2845	1
628	20230915	090300	6475220	2845	2845	2845	2845	1001
629	20230915	090200	3627375	2845	2845	2845	2845	1
630	20230915	090100	3624530	2845	2845	2845	2845	2
631	20230915	090000	3618840	2845	2845	2845	2845	1272