KissMeData/075180/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	193300	1862785	4470	4470	4470	4470	200
3	20230920	193200	1862785	4470	4470	4470	4470	0
4	20230920	193100	1862785	4470	4470	4470	4470	0
5	20230920	193000	1862785	4470	4470	4470	4470	0
6	20230920	192900	1862785	4470	4470	4470	4470	0
7	20230920	192800	1862785	4470	4470	4470	4470	0
8	20230920	192700	1862785	4470	4470	4470	4470	0
9	20230920	192600	1862785	4470	4470	4470	4470	0
10	20230920	192500	1862785	4470	4470	4470	4470	0
11	20230920	192400	1862785	4470	4470	4470	4470	0
12	20230920	192300	1862785	4470	4470	4470	4470	0
13	20230920	192200	1862785	4470	4470	4470	4470	0
14	20230920	192100	1862785	4470	4470	4470	4470	0
15	20230920	192000	1862785	4470	4470	4470	4470	0
16	20230920	191900	1862785	4470	4470	4470	4470	0
17	20230920	191800	1862785	4470	4470	4470	4470	0
18	20230920	191700	1862785	4470	4470	4470	4470	0
19	20230920	191600	1862785	4470	4470	4470	4470	0
20	20230920	191500	1862785	4470	4470	4470	4470	0
21	20230920	191400	1862785	4470	4470	4470	4470	0
22	20230920	191300	1862785	4470	4470	4470	4470	0
23	20230920	191200	1862785	4470	4470	4470	4470	0
24	20230920	191100	1862785	4470	4470	4470	4470	0
25	20230920	191000	1862785	4470	4470	4470	4470	0
26	20230920	190900	1862785	4470	4470	4470	4470	0
27	20230920	190800	1862785	4470	4470	4470	4470	0
28	20230920	190700	1862785	4470	4470	4470	4470	0
29	20230920	190600	1862785	4470	4470	4470	4470	0
30	20230920	190500	1862785	4470	4470	4470	4470	0
31	20230920	190400	1862785	4470	4470	4470	4470	0
32	20230920	190300	1862785	4470	4470	4470	4470	200
33	20230920	190200	1862785	4470	4470	4470	4470	0
34	20230920	190100	1862785	4470	4470	4470	4470	0
35	20230920	190000	1862785	4470	4470	4470	4470	0
36	20230920	185900	1862785	4470	4470	4470	4470	0
37	20230920	185800	1862785	4470	4470	4470	4470	0
38	20230920	185700	1862785	4470	4470	4470	4470	0
39	20230920	185600	1862785	4470	4470	4470	4470	0
40	20230920	185500	1862785	4470	4470	4470	4470	0
41	20230920	185400	1862785	4470	4470	4470	4470	0
42	20230920	185300	1862785	4470	4470	4470	4470	0
43	20230920	185200	1862785	4470	4470	4470	4470	0
44	20230920	185100	1862785	4470	4470	4470	4470	0
45	20230920	185000	1862785	4470	4470	4470	4470	0
46	20230920	184900	1862785	4470	4470	4470	4470	0
47	20230920	184800	1862785	4470	4470	4470	4470	0
48	20230920	184700	1862785	4470	4470	4470	4470	0
49	20230920	184600	1862785	4470	4470	4470	4470	0
50	20230920	184500	1862785	4470	4470	4470	4470	0
51	20230920	184400	1862785	4470	4470	4470	4470	0
52	20230920	184300	1862785	4470	4470	4470	4470	0
53	20230920	184200	1862785	4470	4470	4470	4470	0
54	20230920	184100	1862785	4470	4470	4470	4470	0
55	20230920	184000	1862785	4470	4470	4470	4470	0
56	20230920	183900	1862785	4470	4470	4470	4470	0
57	20230920	183800	1862785	4470	4470	4470	4470	0
58	20230920	183700	1862785	4470	4470	4470	4470	0
59	20230920	183600	1862785	4470	4470	4470	4470	0
60	20230920	183500	1862785	4470	4470	4470	4470	0
61	20230920	183400	1862785	4470	4470	4470	4470	0
62	20230920	183300	1862785	4470	4470	4470	4470	200
63	20230920	183200	1862785	4470	4470	4470	4470	0
64	20230920	183100	1862785	4470	4470	4470	4470	0
65	20230920	183000	1862785	4470	4470	4470	4470	0
66	20230920	182900	1862785	4470	4470	4470	4470	0
67	20230920	182800	1862785	4470	4470	4470	4470	0
68	20230920	182700	1862785	4470	4470	4470	4470	0
69	20230920	182600	1862785	4470	4470	4470	4470	0
70	20230920	182500	1862785	4470	4470	4470	4470	0
71	20230920	182400	1862785	4470	4470	4470	4470	0
72	20230920	182300	1862785	4470	4470	4470	4470	0
73	20230920	182200	1862785	4470	4470	4470	4470	0
74	20230920	182100	1862785	4470	4470	4470	4470	0
75	20230920	182000	1862785	4470	4470	4470	4470	0
76	20230920	181900	1862785	4470	4470	4470	4470	0
77	20230920	181800	1862785	4470	4470	4470	4470	0
78	20230920	181700	1862785	4470	4470	4470	4470	0
79	20230920	181600	1862785	4470	4470	4470	4470	0
80	20230920	181500	1862785	4470	4470	4470	4470	0
81	20230920	181400	1862785	4470	4470	4470	4470	0
82	20230920	181300	1862785	4470	4470	4470	4470	0
83	20230920	181200	1862785	4470	4470	4470	4470	0
84	20230920	181100	1862785	4470	4470	4470	4470	0
85	20230920	181000	1862785	4470	4470	4470	4470	0
86	20230920	180900	1862785	4470	4470	4470	4470	0
87	20230920	180800	1862785	4470	4470	4470	4470	0
88	20230920	180700	1862785	4470	4470	4470	4470	0
89	20230920	180600	1862785	4470	4470	4470	4470	0
90	20230920	180500	1862785	4470	4470	4470	4470	0
91	20230920	180400	1862785	4470	4470	4470	4470	0
92	20230920	180300	1862785	4470	4470	4470	4470	200
93	20230920	180200	1862785	4470	4470	4470	4470	0
94	20230920	180100	1862785	4470	4470	4470	4470	0
95	20230920	180000	1862785	4470	4470	4470	4470	0
96	20230920	175900	1862785	4470	4470	4470	4470	0
97	20230920	175800	1862785	4470	4470	4470	4470	0
98	20230920	175700	1862785	4470	4470	4470	4470	0
99	20230920	175600	1862785	4470	4470	4470	4470	0
100	20230920	175500	1862785	4470	4470	4470	4470	0
101	20230920	175400	1862785	4470	4470	4470	4470	0
102	20230920	175300	1862785	4470	4470	4470	4470	0
103	20230920	175200	1862785	4470	4470	4470	4470	0
104	20230920	175100	1862785	4470	4470	4470	4470	0
105	20230920	175000	1862785	4470	4470	4470	4470	0
106	20230920	174900	1862785	4470	4470	4470	4470	0
107	20230920	174800	1862785	4470	4470	4470	4470	0
108	20230920	174700	1862785	4470	4470	4470	4470	0
109	20230920	174600	1862785	4470	4470	4470	4470	0
110	20230920	174500	1862785	4470	4470	4470	4470	0
111	20230920	174400	1862785	4470	4470	4470	4470	0
112	20230920	174300	1862785	4470	4470	4470	4470	0
113	20230920	174200	1862785	4470	4470	4470	4470	0
114	20230920	174100	1862785	4470	4470	4470	4470	0
115	20230920	174000	1862785	4470	4470	4470	4470	0
116	20230920	173900	1862785	4470	4470	4470	4470	0
117	20230920	173800	1862785	4470	4470	4470	4470	0
118	20230920	173700	1862785	4470	4470	4470	4470	0
119	20230920	173600	1862785	4470	4470	4470	4470	0
120	20230920	173500	1862785	4470	4470	4470	4470	0
121	20230920	173400	1862785	4470	4470	4470	4470	0
122	20230920	173300	1862785	4470	4470	4470	4470	200
123	20230920	173200	1862785	4470	4470	4470	4470	0
124	20230920	173100	1862785	4470	4470	4470	4470	0
125	20230920	173000	1862785	4470	4470	4470	4470	0
126	20230920	172900	1862785	4470	4470	4470	4470	0
127	20230920	172800	1862785	4470	4470	4470	4470	0
128	20230920	172700	1862785	4470	4470	4470	4470	0
129	20230920	172600	1862785	4470	4470	4470	4470	0
130	20230920	172500	1862785	4470	4470	4470	4470	0
131	20230920	172400	1862785	4470	4470	4470	4470	0
132	20230920	172300	1862785	4470	4470	4470	4470	0
133	20230920	172200	1862785	4470	4470	4470	4470	0
134	20230920	172100	1862785	4470	4470	4470	4470	0
135	20230920	172000	1862785	4470	4470	4470	4470	0
136	20230920	171900	1862785	4470	4470	4470	4470	0
137	20230920	171800	1862785	4470	4470	4470	4470	0
138	20230920	171700	1862785	4470	4470	4470	4470	0
139	20230920	171600	1862785	4470	4470	4470	4470	0
140	20230920	171500	1862785	4470	4470	4470	4470	0
141	20230920	171400	1862785	4470	4470	4470	4470	0
142	20230920	171300	1862785	4470	4470	4470	4470	0
143	20230920	171200	1862785	4470	4470	4470	4470	0
144	20230920	171100	1862785	4470	4470	4470	4470	0
145	20230920	171000	1862785	4470	4470	4470	4470	0
146	20230920	170900	1862785	4470	4470	4470	4470	0
147	20230920	170800	1862785	4470	4470	4470	4470	0
148	20230920	170700	1862785	4470	4470	4470	4470	0
149	20230920	170600	1862785	4470	4470	4470	4470	0
150	20230920	170500	1862785	4470	4470	4470	4470	0
151	20230920	170400	1862785	4470	4470	4470	4470	0
152	20230920	170300	1862785	4470	4470	4470	4470	200
153	20230920	170200	1862785	4470	4470	4470	4470	0
154	20230920	170100	1862785	4470	4470	4470	4470	0
155	20230920	170000	1862785	4470	4470	4470	4470	0
156	20230920	165900	1862785	4470	4470	4470	4470	0
157	20230920	165800	1862785	4470	4470	4470	4470	0
158	20230920	165700	1862785	4470	4470	4470	4470	0
159	20230920	165600	1862785	4470	4470	4470	4470	0
160	20230920	165500	1862785	4470	4470	4470	4470	0
161	20230920	165400	1862785	4470	4470	4470	4470	0
162	20230920	165300	1862785	4470	4470	4470	4470	0
163	20230920	165200	1862785	4470	4470	4470	4470	0
164	20230920	165100	1862785	4470	4470	4470	4470	0
165	20230920	165000	1862785	4470	4470	4470	4470	0
166	20230920	164900	1862785	4470	4470	4470	4470	0
167	20230920	164800	1862785	4470	4470	4470	4470	0
168	20230920	164700	1862785	4470	4470	4470	4470	0
169	20230920	164600	1862785	4470	4470	4470	4470	0
170	20230920	164500	1862785	4470	4470	4470	4470	0
171	20230920	164400	1862785	4470	4470	4470	4470	0
172	20230920	164300	1862785	4470	4470	4470	4470	0
173	20230920	164200	1862785	4470	4470	4470	4470	0
174	20230920	164100	1862785	4470	4470	4470	4470	0
175	20230920	164000	1862785	4470	4470	4470	4470	0
176	20230920	163900	1862785	4470	4470	4470	4470	0
177	20230920	163800	1862785	4470	4470	4470	4470	0
178	20230920	163700	1862785	4470	4470	4470	4470	0
179	20230920	163600	1862785	4470	4470	4470	4470	0
180	20230920	163500	1862785	4470	4470	4470	4470	0
181	20230920	163400	1862785	4470	4470	4470	4470	0
182	20230920	163300	1862785	4470	4470	4470	4470	200
183	20230920	163200	1862785	4470	4470	4470	4470	0
184	20230920	163100	1862785	4470	4470	4470	4470	0
185	20230920	163000	1862785	4470	4470	4470	4470	0
186	20230920	162900	1862785	4470	4470	4470	4470	0
187	20230920	162800	1862785	4470	4470	4470	4470	0
188	20230920	162700	1862785	4470	4470	4470	4470	0
189	20230920	162600	1862785	4470	4470	4470	4470	0
190	20230920	162500	1862785	4470	4470	4470	4470	0
191	20230920	162400	1862785	4470	4470	4470	4470	0
192	20230920	162300	1862785	4470	4470	4470	4470	0
193	20230920	162200	1862785	4470	4470	4470	4470	0
194	20230920	162100	1862785	4470	4470	4470	4470	0
195	20230920	162000	1862785	4470	4470	4470	4470	0
196	20230920	161900	1862785	4470	4470	4470	4470	0
197	20230920	161800	1862785	4470	4470	4470	4470	0
198	20230920	161700	1862785	4470	4470	4470	4470	0
199	20230920	161600	1862785	4470	4470	4470	4470	0
200	20230920	161500	1862785	4470	4470	4470	4470	0
201	20230920	161400	1862785	4470	4470	4470	4470	0
202	20230920	161300	1862785	4470	4470	4470	4470	0
203	20230920	161200	1862785	4470	4470	4470	4470	0
204	20230920	161100	1862785	4470	4470	4470	4470	0
205	20230920	161000	1862785	4470	4470	4470	4470	0
206	20230920	160900	1862785	4470	4470	4470	4470	0
207	20230920	160800	1862785	4470	4470	4470	4470	0
208	20230920	160700	1862785	4470	4470	4470	4470	0
209	20230920	160600	1862785	4470	4470	4470	4470	0
210	20230920	160500	1862785	4470	4470	4470	4470	0
211	20230920	160400	1862785	4470	4470	4470	4470	0
212	20230920	160300	1862785	4470	4470	4470	4470	200
213	20230920	160200	1862785	4470	4470	4470	4470	0
214	20230920	160100	1862785	4470	4470	4470	4470	0
215	20230920	160000	1862785	4470	4470	4470	4470	0
216	20230920	155900	1862785	4470	4470	4470	4470	0
217	20230920	155800	1862785	4470	4470	4470	4470	0
218	20230920	155700	1862785	4470	4470	4470	4470	0
219	20230920	155600	1862785	4470	4470	4470	4470	0
220	20230920	155500	1862785	4470	4470	4470	4470	0
221	20230920	155400	1862785	4470	4470	4470	4470	0
222	20230920	155300	1862785	4470	4470	4470	4470	0
223	20230920	155200	1862785	4470	4470	4470	4470	0
224	20230920	155100	1862785	4470	4470	4470	4470	0
225	20230920	155000	1862785	4470	4470	4470	4470	0
226	20230920	154900	1862785	4470	4470	4470	4470	0
227	20230920	154800	1862785	4470	4470	4470	4470	0
228	20230920	154700	1862785	4470	4470	4470	4470	0
229	20230920	154600	1862785	4470	4470	4470	4470	0
230	20230920	154500	1862785	4470	4470	4470	4470	0
231	20230920	154400	1862785	4470	4470	4470	4470	0
232	20230920	154300	1862785	4470	4470	4470	4470	0
233	20230920	154200	1862785	4470	4470	4470	4470	0
234	20230920	154100	1862785	4470	4470	4470	4470	0
235	20230920	154000	1862785	4470	4470	4470	4470	0
236	20230920	153900	1862785	4470	4470	4470	4470	0
237	20230920	153800	1862785	4470	4470	4470	4470	0
238	20230920	153700	1862785	4470	4470	4470	4470	0
239	20230920	153600	1862785	4470	4470	4470	4470	0
240	20230920	153500	1862785	4470	4470	4470	4470	0
241	20230920	153400	1862785	4470	4470	4470	4470	0
242	20230920	153300	1862785	4470	4470	4470	4470	200
243	20230920	153200	1862785	4470	4470	4470	4470	0
244	20230920	153100	1862785	4470	4470	4470	4470	0
245	20230920	153000	1862785	4470	4470	4470	4470	200
246	20230920	152900	968785	4430	4430	4430	4430	0
247	20230920	152800	968785	4430	4430	4430	4430	0
248	20230920	152700	968785	4430	4430	4430	4430	0
249	20230920	152600	968785	4430	4430	4430	4430	0
250	20230920	152500	968785	4430	4430	4430	4430	0
251	20230920	152400	968785	4430	4430	4430	4430	0
252	20230920	152300	968785	4430	4430	4430	4430	0
253	20230920	152200	968785	4430	4430	4430	4430	0
254	20230920	152100	968785	4430	4430	4430	4430	0
255	20230920	152000	968785	4430	4430	4430	4430	0
256	20230920	151900	968785	4430	4430	4430	4430	0
257	20230920	151800	968785	4430	4425	4430	4425	10
258	20230920	151700	924530	4425	4425	4425	4425	0
259	20230920	151600	924530	4425	4415	4425	4415	5
260	20230920	151500	902440	4410	4410	4410	4410	0
261	20230920	151400	902440	4410	4410	4410	4410	0
262	20230920	151300	902440	4410	4410	4410	4410	0
263	20230920	151200	902440	4410	4410	4410	4410	11
264	20230920	151100	853930	4410	4410	4410	4410	0
265	20230920	151000	853930	4410	4410	4410	4410	0
266	20230920	150900	853930	4410	4410	4410	4410	0
267	20230920	150800	853930	4410	4410	4410	4410	0
268	20230920	150700	853930	4410	4410	4410	4410	0
269	20230920	150600	853930	4410	4410	4410	4410	0
270	20230920	150500	853930	4410	4410	4410	4410	0
271	20230920	150400	853930	4410	4410	4410	4410	1
272	20230920	150300	849520	4380	4380	4380	4380	0
273	20230920	150200	849520	4380	4380	4380	4380	0
274	20230920	150100	849520	4380	4380	4380	4380	0
275	20230920	150000	849520	4380	4380	4380	4380	1
276	20230920	145900	845140	4380	4380	4380	4380	0
277	20230920	145800	845140	4380	4380	4380	4380	0
278	20230920	145700	845140	4380	4380	4380	4380	1
279	20230920	145600	840760	4380	4380	4380	4380	0
280	20230920	145500	840760	4380	4380	4380	4380	0
281	20230920	145400	840760	4380	4380	4380	4380	1
282	20230920	145300	836380	4380	4380	4380	4380	0
283	20230920	145200	836380	4380	4380	4380	4380	1
284	20230920	145100	832000	4380	4380	4380	4380	0
285	20230920	145000	832000	4380	4380	4380	4380	0
286	20230920	144900	832000	4380	4380	4380	4380	1
287	20230920	144800	827620	4380	4380	4380	4380	0
288	20230920	144700	827620	4380	4380	4380	4380	1
289	20230920	144600	823240	4380	4380	4380	4380	0
290	20230920	144500	823240	4380	4380	4380	4380	0
291	20230920	144400	823240	4380	4380	4380	4380	1
292	20230920	144300	818860	4380	4380	4380	4380	0
293	20230920	144200	818860	4380	4380	4380	4380	0
294	20230920	144100	818860	4380	4380	4380	4380	1
295	20230920	144000	814480	4380	4380	4380	4380	0
296	20230920	143900	814480	4380	4380	4380	4380	1
297	20230920	143800	810100	4375	4375	4375	4375	0
298	20230920	143700	810100	4375	4375	4375	4375	0
299	20230920	143600	810100	4375	4375	4375	4375	1
300	20230920	143500	805725	4385	4385	4385	4385	0
301	20230920	143400	805725	4385	4385	4385	4385	1
302	20230920	143300	801340	4385	4385	4385	4385	0
303	20230920	143200	801340	4385	4385	4385	4385	0
304	20230920	143100	801340	4385	4385	4385	4385	1
305	20230920	143000	796955	4385	4385	4385	4385	0
306	20230920	142900	796955	4385	4385	4385	4385	0
307	20230920	142800	796955	4385	4385	4385	4385	1
308	20230920	142700	792570	4385	4385	4385	4385	0
309	20230920	142600	792570	4385	4385	4385	4385	1
310	20230920	142500	788185	4385	4385	4385	4385	0
311	20230920	142400	788185	4385	4385	4385	4385	0
312	20230920	142300	788185	4385	4385	4385	4385	1
313	20230920	142200	783800	4385	4385	4385	4385	0
314	20230920	142100	783800	4385	4385	4385	4385	1
315	20230920	142000	779415	4385	4385	4385	4385	0
316	20230920	141900	779415	4385	4385	4385	4385	0
317	20230920	141800	779415	4385	4385	4385	4385	1
318	20230920	141700	775030	4385	4385	4385	4385	0
319	20230920	141600	775030	4385	4385	4385	4385	0
320	20230920	141500	775030	4385	4385	4385	4385	1
321	20230920	141400	770645	4410	4410	4410	4410	0
322	20230920	141300	770645	4410	4385	4410	4385	4
323	20230920	141200	753050	4410	4410	4410	4410	0
324	20230920	141100	753050	4410	4410	4410	4410	1
325	20230920	141000	748640	4385	4385	4385	4385	1
326	20230920	140900	744255	4385	4385	4385	4385	0
327	20230920	140800	744255	4385	4385	4385	4385	1
328	20230920	140700	739870	4385	4385	4385	4385	0
329	20230920	140600	739870	4385	4385	4385	4385	0
330	20230920	140500	739870	4385	4385	4385	4385	1
331	20230920	140400	735485	4385	4385	4385	4385	0
332	20230920	140300	735485	4385	4385	4385	4385	0
333	20230920	140200	735485	4385	4385	4385	4385	1
334	20230920	140100	731100	4385	4385	4385	4385	0
335	20230920	140000	731100	4385	4385	4385	4385	1
336	20230920	135900	726715	4385	4385	4385	4385	0
337	20230920	135800	726715	4385	4385	4385	4385	0
338	20230920	135700	726715	4385	4385	4385	4385	1
339	20230920	135600	722330	4385	4385	4385	4385	0
340	20230920	135500	722330	4385	4385	4385	4385	1
341	20230920	135400	717945	4385	4385	4385	4385	0
342	20230920	135300	717945	4385	4385	4385	4385	0
343	20230920	135200	717945	4385	4385	4385	4385	1
344	20230920	135100	713560	4385	4385	4385	4385	0
345	20230920	135000	713560	4385	4385	4385	4385	0
346	20230920	134900	713560	4385	4385	4385	4385	1
347	20230920	134800	709175	4385	4385	4385	4385	0
348	20230920	134700	709175	4385	4385	4385	4385	1
349	20230920	134600	704790	4385	4385	4385	4385	0
350	20230920	134500	704790	4385	4385	4385	4385	0
351	20230920	134400	704790	4385	4385	4385	4385	1
352	20230920	134300	700405	4385	4385	4385	4385	0
353	20230920	134200	700405	4385	4385	4385	4385	1
354	20230920	134100	696020	4385	4385	4385	4385	0
355	20230920	134000	696020	4385	4385	4385	4385	0
356	20230920	133900	696020	4385	4385	4385	4385	1
357	20230920	133800	691635	4385	4385	4385	4385	0
358	20230920	133700	691635	4385	4385	4385	4385	0
359	20230920	133600	691635	4385	4385	4385	4385	1
360	20230920	133500	687250	4380	4380	4380	4380	0
361	20230920	133400	687250	4380	4380	4380	4380	1
362	20230920	133300	682870	4380	4380	4380	4380	0
363	20230920	133200	682870	4380	4380	4380	4380	0
364	20230920	133100	682870	4380	4380	4380	4380	1
365	20230920	133000	678490	4405	4405	4405	4405	0
366	20230920	132900	678490	4405	4380	4405	4380	2
367	20230920	132800	669705	4380	4380	4380	4380	0
368	20230920	132700	669705	4380	4380	4380	4380	0
369	20230920	132600	669705	4380	4380	4380	4380	1
370	20230920	132500	665325	4380	4380	4380	4380	0
371	20230920	132400	665325	4380	4380	4380	4380	0
372	20230920	132300	665325	4380	4380	4380	4380	1
373	20230920	132200	660945	4380	4380	4380	4380	0
374	20230920	132100	660945	4380	4380	4380	4380	1
375	20230920	132000	656565	4380	4380	4380	4380	0
376	20230920	131900	656565	4380	4380	4380	4380	0
377	20230920	131800	656565	4380	4380	4380	4380	1
378	20230920	131700	652185	4380	4380	4380	4380	0
379	20230920	131600	652185	4380	4380	4380	4380	1
380	20230920	131500	647805	4380	4380	4380	4380	0
381	20230920	131400	647805	4380	4380	4380	4380	0
382	20230920	131300	647805	4380	4380	4380	4380	1
383	20230920	131200	643425	4380	4380	4380	4380	0
384	20230920	131100	643425	4380	4380	4380	4380	1
385	20230920	131000	639045	4375	4375	4375	4375	0
386	20230920	130900	639045	4375	4375	4375	4375	0
387	20230920	130800	639045	4375	4375	4375	4375	1
388	20230920	130700	634670	4375	4375	4375	4375	0
389	20230920	130600	634670	4375	4375	4375	4375	0
390	20230920	130500	634670	4375	4375	4375	4375	1
391	20230920	130400	630295	4375	4375	4375	4375	0
392	20230920	130300	630295	4375	4375	4375	4375	1
393	20230920	130200	625920	4375	4375	4375	4375	0
394	20230920	130100	625920	4375	4375	4375	4375	0
395	20230920	130000	625920	4375	4375	4375	4375	1
396	20230920	125900	621545	4375	4375	4375	4375	0
397	20230920	125800	621545	4375	4375	4375	4375	1
398	20230920	125700	617170	4375	4375	4375	4375	0
399	20230920	125600	617170	4375	4375	4375	4375	0
400	20230920	125500	617170	4375	4375	4375	4375	1
401	20230920	125400	612795	4375	4375	4375	4375	0
402	20230920	125300	612795	4375	4375	4375	4375	0
403	20230920	125200	612795	4375	4375	4375	4375	1
404	20230920	125100	608420	4380	4380	4380	4380	0
405	20230920	125000	608420	4380	4380	4380	4380	1
406	20230920	124900	604040	4380	4380	4380	4380	0
407	20230920	124800	604040	4380	4380	4380	4380	0
408	20230920	124700	604040	4380	4380	4380	4380	1
409	20230920	124600	599660	4430	4430	4430	4430	0
410	20230920	124500	599660	4430	4380	4430	4380	2
411	20230920	124400	590850	4435	4435	4435	4435	1
412	20230920	124300	586415	4370	4370	4370	4370	0
413	20230920	124200	586415	4370	4370	4370	4370	1
414	20230920	124100	582045	4375	4375	4375	4375	0
415	20230920	124000	582045	4375	4375	4375	4375	0
416	20230920	123900	582045	4375	4375	4375	4375	1
417	20230920	123800	577670	4375	4375	4375	4375	0
418	20230920	123700	577670	4375	4375	4375	4375	1
419	20230920	123600	573295	4435	4435	4435	4435	0
420	20230920	123500	573295	4435	4435	4435	4435	1
421	20230920	123400	568860	4375	4375	4375	4375	1
422	20230920	123300	564485	4375	4375	4375	4375	0
423	20230920	123200	564485	4375	4375	4375	4375	10
424	20230920	123100	520735	4375	4375	4375	4375	0
425	20230920	123000	520735	4375	4375	4375	4375	0
426	20230920	122900	520735	4375	4375	4375	4375	1
427	20230920	122800	516360	4375	4375	4375	4375	0
428	20230920	122700	516360	4375	4375	4375	4375	0
429	20230920	122600	516360	4375	4375	4375	4375	1
430	20230920	122500	511985	4375	4375	4375	4375	0
431	20230920	122400	511985	4375	4375	4375	4375	1
432	20230920	122300	507610	4440	4430	4440	4430	24
433	20230920	122200	401165	4375	4375	4375	4375	0
434	20230920	122100	401165	4375	4375	4375	4375	1
435	20230920	122000	396790	4375	4375	4375	4375	0
436	20230920	121900	396790	4375	4375	4375	4375	1
437	20230920	121800	392415	4375	4375	4375	4375	0
438	20230920	121700	392415	4375	4375	4375	4375	0
439	20230920	121600	392415	4375	4375	4375	4375	1
440	20230920	121500	388040	4370	4370	4370	4370	0
441	20230920	121400	388040	4370	4370	4370	4370	0
442	20230920	121300	388040	4370	4370	4370	4370	1
443	20230920	121200	383670	4370	4370	4370	4370	0
444	20230920	121100	383670	4370	4370	4370	4370	1
445	20230920	121000	379300	4370	4370	4370	4370	0
446	20230920	120900	379300	4370	4370	4370	4370	0
447	20230920	120800	379300	4370	4370	4370	4370	1
448	20230920	120700	374930	4370	4370	4370	4370	0
449	20230920	120600	374930	4370	4370	4370	4370	1
450	20230920	120500	370560	4445	4445	4445	4445	1
451	20230920	120400	366115	4365	4365	4365	4365	0
452	20230920	120300	366115	4365	4365	4365	4365	1
453	20230920	120200	361750	4445	4445	4445	4445	0
454	20230920	120100	361750	4445	4440	4445	4440	3
455	20230920	120000	348425	4365	4365	4365	4365	1
456	20230920	115900	344060	4365	4365	4365	4365	0
457	20230920	115800	344060	4365	4365	4365	4365	1
458	20230920	115700	339695	4365	4365	4365	4365	0
459	20230920	115600	339695	4365	4365	4365	4365	0
460	20230920	115500	339695	4365	4365	4365	4365	1
461	20230920	115400	335330	4360	4360	4360	4360	0
462	20230920	115300	335330	4360	4360	4360	4360	1
463	20230920	115200	330970	4360	4360	4360	4360	0
464	20230920	115100	330970	4360	4360	4360	4360	0
465	20230920	115000	330970	4360	4360	4360	4360	1
466	20230920	114900	326610	4360	4360	4360	4360	0
467	20230920	114800	326610	4360	4360	4360	4360	0
468	20230920	114700	326610	4360	4360	4360	4360	1
469	20230920	114600	322250	4360	4360	4360	4360	0
470	20230920	114500	322250	4360	4360	4360	4360	1
471	20230920	114400	317890	4360	4360	4360	4360	0
472	20230920	114300	317890	4360	4360	4360	4360	0
473	20230920	114200	317890	4360	4360	4360	4360	1
474	20230920	114100	313530	4360	4360	4360	4360	0
475	20230920	114000	313530	4360	4365	4365	4360	2
476	20230920	113900	304805	4360	4360	4360	4360	2
477	20230920	113800	296085	4360	4360	4360	4360	1
478	20230920	113700	291725	4365	4365	4365	4365	1
479	20230920	113600	287360	4365	4365	4365	4365	0
480	20230920	113500	287360	4365	4365	4365	4365	0
481	20230920	113400	287360	4365	4365	4365	4365	1
482	20230920	113300	282995	4375	4375	4375	4375	0
483	20230920	113200	282995	4375	4375	4375	4375	1
484	20230920	113100	278620	4375	4375	4375	4375	0
485	20230920	113000	278620	4375	4375	4375	4375	0
486	20230920	112900	278620	4375	4375	4375	4375	1
487	20230920	112800	274245	4380	4380	4380	4380	0
488	20230920	112700	274245	4380	4380	4380	4380	1
489	20230920	112600	269865	4380	4380	4380	4380	0
490	20230920	112500	269865	4380	4380	4380	4380	0
491	20230920	112400	269865	4380	4380	4380	4380	1
492	20230920	112300	265485	4380	4380	4380	4380	0
493	20230920	112200	265485	4380	4380	4380	4380	1
494	20230920	112100	261105	4380	4380	4380	4380	0
495	20230920	112000	261105	4380	4380	4380	4380	0
496	20230920	111900	261105	4380	4380	4380	4380	1
497	20230920	111800	256725	4380	4380	4380	4380	0
498	20230920	111700	256725	4380	4380	4380	4380	0
499	20230920	111600	256725	4380	4380	4380	4380	1
500	20230920	111500	252345	4380	4380	4380	4380	0
501	20230920	111400	252345	4380	4380	4380	4380	11
502	20230920	111300	204165	4380	4380	4380	4380	0
503	20230920	111200	204165	4380	4380	4380	4380	1
504	20230920	111100	199785	4385	4385	4385	4385	1
505	20230920	111000	195400	4375	4375	4375	4375	0
506	20230920	110900	195400	4375	4375	4375	4375	1
507	20230920	110800	191025	4440	4440	4440	4440	0
508	20230920	110700	191025	4440	4440	4440	4440	12
509	20230920	110600	137745	4440	4440	4440	4440	1
510	20230920	110500	133305	4440	4440	4440	4440	0
511	20230920	110400	133305	4440	4440	4440	4440	0
512	20230920	110300	133305	4440	4440	4440	4440	1
513	20230920	110200	128865	4440	4440	4440	4440	0
514	20230920	110100	128865	4440	4440	4440	4440	1
515	20230920	110000	124425	4440	4440	4440	4440	0
516	20230920	105900	124425	4440	4440	4440	4440	0
517	20230920	105800	124425	4440	4440	4440	4440	1
518	20230920	105700	119985	4440	4440	4440	4440	0
519	20230920	105600	119985	4440	4440	4440	4440	1
520	20230920	105500	115545	4440	4440	4440	4440	0
521	20230920	105400	115545	4440	4440	4440	4440	0
522	20230920	105300	115545	4440	4440	4440	4440	1
523	20230920	105200	111105	4440	4440	4440	4440	0
524	20230920	105100	111105	4440	4440	4440	4440	0
525	20230920	105000	111105	4440	4440	4440	4440	1
526	20230920	104900	106665	4440	4440	4440	4440	0
527	20230920	104800	106665	4440	4440	4440	4440	1
528	20230920	104700	102225	4440	4440	4440	4440	0
529	20230920	104600	102225	4440	4440	4440	4440	0
530	20230920	104500	102225	4440	4440	4440	4440	1
531	20230920	104400	97785	4440	4440	4440	4440	0
532	20230920	104300	97785	4440	4440	4440	4440	1
533	20230920	104200	93345	4445	4445	4445	4445	0
534	20230920	104100	93345	4445	4445	4445	4445	0
535	20230920	104000	93345	4445	4445	4445	4445	0
536	20230920	103900	93345	4445	4445	4445	4445	0
537	20230920	103800	93345	4445	4445	4445	4445	0
538	20230920	103700	93345	4445	4445	4445	4445	0
539	20230920	103600	93345	4445	4445	4445	4445	0
540	20230920	103500	93345	4445	4445	4445	4445	0
541	20230920	103400	93345	4445	4445	4445	4445	0
542	20230920	103300	93345	4445	4445	4445	4445	0
543	20230920	103200	93345	4445	4445	4445	4445	0
544	20230920	103100	93345	4445	4445	4445	4445	0
545	20230920	103000	93345	4445	4445	4445	4445	0
546	20230920	102900	93345	4445	4445	4445	4445	0
547	20230920	102800	93345	4445	4445	4445	4445	0
548	20230920	102700	93345	4445	4445	4445	4445	0
549	20230920	102600	93345	4445	4445	4445	4445	0
550	20230920	102500	93345	4445	4445	4445	4445	0
551	20230920	102400	93345	4445	4445	4445	4445	0
552	20230920	102300	93345	4445	4445	4445	4445	0
553	20230920	102200	93345	4445	4445	4445	4445	0
554	20230920	102100	93345	4445	4445	4445	4445	0
555	20230920	102000	93345	4445	4445	4445	4445	0
556	20230920	101900	93345	4445	4445	4445	4445	0
557	20230920	101800	93345	4445	4445	4445	4445	0
558	20230920	101700	93345	4445	4445	4445	4445	0
559	20230920	101600	93345	4445	4445	4445	4445	0
560	20230920	101500	93345	4445	4445	4445	4445	0
561	20230920	101400	93345	4445	4445	4445	4445	0
562	20230920	101300	93345	4445	4445	4445	4445	0
563	20230920	101200	93345	4445	4445	4445	4445	0
564	20230920	101100	93345	4445	4445	4445	4445	0
565	20230920	101000	93345	4445	4445	4445	4445	0
566	20230920	100900	93345	4445	4445	4445	4445	0
567	20230920	100800	93345	4445	4445	4445	4445	0
568	20230920	100700	93345	4445	4445	4445	4445	0
569	20230920	100600	93345	4445	4445	4445	4445	0
570	20230920	100500	93345	4445	4445	4445	4445	0
571	20230920	100400	93345	4445	4445	4445	4445	0
572	20230920	100300	93345	4445	4445	4445	4445	1
573	20230920	100200	88900	4445	4445	4445	4445	0
574	20230920	100100	88900	4445	4445	4445	4445	0
575	20230920	100000	88900	4445	4445	4445	4445	0
576	20230920	095900	88900	4445	4445	4445	4445	0
577	20230920	095800	88900	4445	4445	4445	4445	0
578	20230920	095700	88900	4445	4445	4445	4445	0
579	20230920	095600	88900	4445	4445	4445	4445	0
580	20230920	095500	88900	4445	4445	4445	4445	0
581	20230920	095400	88900	4445	4445	4445	4445	0
582	20230920	095300	88900	4445	4445	4445	4445	0
583	20230920	095200	88900	4445	4445	4445	4445	0
584	20230920	095100	88900	4445	4445	4445	4445	0
585	20230920	095000	88900	4445	4445	4445	4445	0
586	20230920	094900	88900	4445	4445	4445	4445	0
587	20230920	094800	88900	4445	4445	4445	4445	0
588	20230920	094700	88900	4445	4445	4445	4445	0
589	20230920	094600	88900	4445	4445	4445	4445	0
590	20230920	094500	88900	4445	4445	4445	4445	0
591	20230920	094400	88900	4445	4445	4445	4445	0
592	20230920	094300	88900	4445	4445	4445	4445	0
593	20230920	094200	88900	4445	4445	4445	4445	0
594	20230920	094100	88900	4445	4445	4445	4445	0
595	20230920	094000	88900	4445	4445	4445	4445	0
596	20230920	093900	88900	4445	4445	4445	4445	0
597	20230920	093800	88900	4445	4445	4445	4445	0
598	20230920	093700	88900	4445	4445	4445	4445	0
599	20230920	093600	88900	4445	4445	4445	4445	0
600	20230920	093500	88900	4445	4445	4445	4445	0
601	20230920	093400	88900	4445	4445	4445	4445	0
602	20230920	093300	88900	4445	4445	4445	4445	0
603	20230920	093200	88900	4445	4445	4445	4445	0
604	20230920	093100	88900	4445	4445	4445	4445	0
605	20230920	093000	88900	4445	4445	4445	4445	0
606	20230920	092900	88900	4445	4445	4445	4445	0
607	20230920	092800	88900	4445	4445	4445	4445	0
608	20230920	092700	88900	4445	4445	4445	4445	0
609	20230920	092600	88900	4445	4445	4445	4445	0
610	20230920	092500	88900	4445	4445	4445	4445	0
611	20230920	092400	88900	4445	4445	4445	4445	0
612	20230920	092300	88900	4445	4445	4445	4445	0
613	20230920	092200	88900	4445	4445	4445	4445	0
614	20230920	092100	88900	4445	4445	4445	4445	0
615	20230920	092000	88900	4445	4445	4445	4445	0
616	20230920	091900	88900	4445	4445	4445	4445	0
617	20230920	091800	88900	4445	4445	4445	4445	0
618	20230920	091700	88900	4445	4445	4445	4445	0
619	20230920	091600	88900	4445	4445	4445	4445	0
620	20230920	091500	88900	4445	4445	4445	4445	0
621	20230920	091400	88900	4445	4445	4445	4445	0
622	20230920	091300	88900	4445	4445	4445	4445	0
623	20230920	091200	88900	4445	4445	4445	4445	0
624	20230920	091100	88900	4445	4445	4445	4445	0
625	20230920	091000	88900	4445	4445	4445	4445	0
626	20230920	090900	88900	4445	4445	4445	4445	0
627	20230920	090800	88900	4445	4445	4445	4445	0
628	20230920	090700	88900	4445	4445	4445	4445	0
629	20230920	090600	88900	4445	4445	4445	4445	0
630	20230920	090500	88900	4445	4445	4445	4445	0
631	20230920	090400	88900	4445	4445	4445	4445	0
632	20230920	090300	88900	4445	4445	4445	4445	0
633	20230920	090200	88900	4445	4445	4445	4445	0
634	20230920	090100	88900	4445	4445	4445	4445	0
635	20230920	090000	88900	4445	4445	4445	4445	20