KissMeData/417840/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205000	716449820	13930	13930	13930	13930	506
3	20230919	204900	716449820	13930	13930	13930	13930	0
4	20230919	204800	716449820	13930	13930	13930	13930	0
5	20230919	204700	716449820	13930	13930	13930	13930	0
6	20230919	204600	716449820	13930	13930	13930	13930	0
7	20230919	204500	716449820	13930	13930	13930	13930	0
8	20230919	204400	716449820	13930	13930	13930	13930	0
9	20230919	204300	716449820	13930	13930	13930	13930	0
10	20230919	204200	716449820	13930	13930	13930	13930	0
11	20230919	204100	716449820	13930	13930	13930	13930	0
12	20230919	204000	716449820	13930	13930	13930	13930	0
13	20230919	203900	716449820	13930	13930	13930	13930	0
14	20230919	203800	716449820	13930	13930	13930	13930	0
15	20230919	203700	716449820	13930	13930	13930	13930	0
16	20230919	203600	716449820	13930	13930	13930	13930	0
17	20230919	203500	716449820	13930	13930	13930	13930	0
18	20230919	203400	716449820	13930	13930	13930	13930	0
19	20230919	203300	716449820	13930	13930	13930	13930	0
20	20230919	203200	716449820	13930	13930	13930	13930	0
21	20230919	203100	716449820	13930	13930	13930	13930	0
22	20230919	203000	716449820	13930	13930	13930	13930	0
23	20230919	202900	716449820	13930	13930	13930	13930	0
24	20230919	202800	716449820	13930	13930	13930	13930	0
25	20230919	202700	716449820	13930	13930	13930	13930	0
26	20230919	202600	716449820	13930	13930	13930	13930	0
27	20230919	202500	716449820	13930	13930	13930	13930	0
28	20230919	202400	716449820	13930	13930	13930	13930	0
29	20230919	202300	716449820	13930	13930	13930	13930	0
30	20230919	202200	716449820	13930	13930	13930	13930	0
31	20230919	202100	716449820	13930	13930	13930	13930	0
32	20230919	202000	716449820	13930	13930	13930	13930	506
33	20230919	201900	716449820	13930	13930	13930	13930	0
34	20230919	201800	716449820	13930	13930	13930	13930	0
35	20230919	201700	716449820	13930	13930	13930	13930	0
36	20230919	201600	716449820	13930	13930	13930	13930	0
37	20230919	201500	716449820	13930	13930	13930	13930	0
38	20230919	201400	716449820	13930	13930	13930	13930	0
39	20230919	201300	716449820	13930	13930	13930	13930	0
40	20230919	201200	716449820	13930	13930	13930	13930	0
41	20230919	201100	716449820	13930	13930	13930	13930	0
42	20230919	201000	716449820	13930	13930	13930	13930	0
43	20230919	200900	716449820	13930	13930	13930	13930	0
44	20230919	200800	716449820	13930	13930	13930	13930	0
45	20230919	200700	716449820	13930	13930	13930	13930	0
46	20230919	200600	716449820	13930	13930	13930	13930	0
47	20230919	200500	716449820	13930	13930	13930	13930	0
48	20230919	200400	716449820	13930	13930	13930	13930	0
49	20230919	200300	716449820	13930	13930	13930	13930	0
50	20230919	200200	716449820	13930	13930	13930	13930	0
51	20230919	200100	716449820	13930	13930	13930	13930	0
52	20230919	200000	716449820	13930	13930	13930	13930	0
53	20230919	195900	716449820	13930	13930	13930	13930	0
54	20230919	195800	716449820	13930	13930	13930	13930	0
55	20230919	195700	716449820	13930	13930	13930	13930	0
56	20230919	195600	716449820	13930	13930	13930	13930	0
57	20230919	195500	716449820	13930	13930	13930	13930	0
58	20230919	195400	716449820	13930	13930	13930	13930	0
59	20230919	195300	716449820	13930	13930	13930	13930	0
60	20230919	195200	716449820	13930	13930	13930	13930	0
61	20230919	195100	716449820	13930	13930	13930	13930	0
62	20230919	195000	716449820	13930	13930	13930	13930	506
63	20230919	194900	716449820	13930	13930	13930	13930	0
64	20230919	194800	716449820	13930	13930	13930	13930	0
65	20230919	194700	716449820	13930	13930	13930	13930	0
66	20230919	194600	716449820	13930	13930	13930	13930	0
67	20230919	194500	716449820	13930	13930	13930	13930	0
68	20230919	194400	716449820	13930	13930	13930	13930	0
69	20230919	194300	716449820	13930	13930	13930	13930	0
70	20230919	194200	716449820	13930	13930	13930	13930	0
71	20230919	194100	716449820	13930	13930	13930	13930	0
72	20230919	194000	716449820	13930	13930	13930	13930	0
73	20230919	193900	716449820	13930	13930	13930	13930	0
74	20230919	193800	716449820	13930	13930	13930	13930	0
75	20230919	193700	716449820	13930	13930	13930	13930	0
76	20230919	193600	716449820	13930	13930	13930	13930	0
77	20230919	193500	716449820	13930	13930	13930	13930	0
78	20230919	193400	716449820	13930	13930	13930	13930	0
79	20230919	193300	716449820	13930	13930	13930	13930	0
80	20230919	193200	716449820	13930	13930	13930	13930	0
81	20230919	193100	716449820	13930	13930	13930	13930	0
82	20230919	193000	716449820	13930	13930	13930	13930	0
83	20230919	192900	716449820	13930	13930	13930	13930	0
84	20230919	192800	716449820	13930	13930	13930	13930	0
85	20230919	192700	716449820	13930	13930	13930	13930	0
86	20230919	192600	716449820	13930	13930	13930	13930	0
87	20230919	192500	716449820	13930	13930	13930	13930	0
88	20230919	192400	716449820	13930	13930	13930	13930	0
89	20230919	192300	716449820	13930	13930	13930	13930	0
90	20230919	192200	716449820	13930	13930	13930	13930	0
91	20230919	192100	716449820	13930	13930	13930	13930	0
92	20230919	192000	716449820	13930	13930	13930	13930	506
93	20230919	191900	716449820	13930	13930	13930	13930	0
94	20230919	191800	716449820	13930	13930	13930	13930	0
95	20230919	191700	716449820	13930	13930	13930	13930	0
96	20230919	191600	716449820	13930	13930	13930	13930	0
97	20230919	191500	716449820	13930	13930	13930	13930	0
98	20230919	191400	716449820	13930	13930	13930	13930	0
99	20230919	191300	716449820	13930	13930	13930	13930	0
100	20230919	191200	716449820	13930	13930	13930	13930	0
101	20230919	191100	716449820	13930	13930	13930	13930	0
102	20230919	191000	716449820	13930	13930	13930	13930	0
103	20230919	190900	716449820	13930	13930	13930	13930	0
104	20230919	190800	716449820	13930	13930	13930	13930	0
105	20230919	190700	716449820	13930	13930	13930	13930	0
106	20230919	190600	716449820	13930	13930	13930	13930	0
107	20230919	190500	716449820	13930	13930	13930	13930	0
108	20230919	190400	716449820	13930	13930	13930	13930	0
109	20230919	190300	716449820	13930	13930	13930	13930	0
110	20230919	190200	716449820	13930	13930	13930	13930	0
111	20230919	190100	716449820	13930	13930	13930	13930	0
112	20230919	190000	716449820	13930	13930	13930	13930	0
113	20230919	185900	716449820	13930	13930	13930	13930	0
114	20230919	185800	716449820	13930	13930	13930	13930	0
115	20230919	185700	716449820	13930	13930	13930	13930	0
116	20230919	185600	716449820	13930	13930	13930	13930	0
117	20230919	185500	716449820	13930	13930	13930	13930	0
118	20230919	185400	716449820	13930	13930	13930	13930	0
119	20230919	185300	716449820	13930	13930	13930	13930	0
120	20230919	185200	716449820	13930	13930	13930	13930	0
121	20230919	185100	716449820	13930	13930	13930	13930	0
122	20230919	185000	716449820	13930	13930	13930	13930	506
123	20230919	184900	716449820	13930	13930	13930	13930	0
124	20230919	184800	716449820	13930	13930	13930	13930	0
125	20230919	184700	716449820	13930	13930	13930	13930	0
126	20230919	184600	716449820	13930	13930	13930	13930	0
127	20230919	184500	716449820	13930	13930	13930	13930	0
128	20230919	184400	716449820	13930	13930	13930	13930	0
129	20230919	184300	716449820	13930	13930	13930	13930	0
130	20230919	184200	716449820	13930	13930	13930	13930	0
131	20230919	184100	716449820	13930	13930	13930	13930	0
132	20230919	184000	716449820	13930	13930	13930	13930	0
133	20230919	183900	716449820	13930	13930	13930	13930	0
134	20230919	183800	716449820	13930	13930	13930	13930	0
135	20230919	183700	716449820	13930	13930	13930	13930	0
136	20230919	183600	716449820	13930	13930	13930	13930	0
137	20230919	183500	716449820	13930	13930	13930	13930	0
138	20230919	183400	716449820	13930	13930	13930	13930	0
139	20230919	183300	716449820	13930	13930	13930	13930	0
140	20230919	183200	716449820	13930	13930	13930	13930	0
141	20230919	183100	716449820	13930	13930	13930	13930	0
142	20230919	183000	716449820	13930	13930	13930	13930	0
143	20230919	182900	716449820	13930	13930	13930	13930	0
144	20230919	182800	716449820	13930	13930	13930	13930	0
145	20230919	182700	716449820	13930	13930	13930	13930	0
146	20230919	182600	716449820	13930	13930	13930	13930	0
147	20230919	182500	716449820	13930	13930	13930	13930	0
148	20230919	182400	716449820	13930	13930	13930	13930	0
149	20230919	182300	716449820	13930	13930	13930	13930	0
150	20230919	182200	716449820	13930	13930	13930	13930	0
151	20230919	182100	716449820	13930	13930	13930	13930	0
152	20230919	182000	716449820	13930	13930	13930	13930	506
153	20230919	181900	716449820	13930	13930	13930	13930	0
154	20230919	181800	716449820	13930	13930	13930	13930	0
155	20230919	181700	716449820	13930	13930	13930	13930	0
156	20230919	181600	716449820	13930	13930	13930	13930	0
157	20230919	181500	716449820	13930	13930	13930	13930	0
158	20230919	181400	716449820	13930	13930	13930	13930	0
159	20230919	181300	716449820	13930	13930	13930	13930	0
160	20230919	181200	716449820	13930	13930	13930	13930	0
161	20230919	181100	716449820	13930	13930	13930	13930	0
162	20230919	181000	716449820	13930	13930	13930	13930	0
163	20230919	180900	716449820	13930	13930	13930	13930	0
164	20230919	180800	716449820	13930	13930	13930	13930	0
165	20230919	180700	716449820	13930	13930	13930	13930	0
166	20230919	180600	716449820	13930	13930	13930	13930	0
167	20230919	180500	716449820	13930	13930	13930	13930	0
168	20230919	180400	716449820	13930	13930	13930	13930	0
169	20230919	180300	716449820	13930	13930	13930	13930	0
170	20230919	180200	716449820	13930	13930	13930	13930	0
171	20230919	180100	716449820	13930	13930	13930	13930	0
172	20230919	180000	716449820	13930	13930	13930	13930	0
173	20230919	175900	716449820	13930	13930	13930	13930	0
174	20230919	175800	716449820	13930	13930	13930	13930	0
175	20230919	175700	716449820	13930	13930	13930	13930	0
176	20230919	175600	716449820	13930	13930	13930	13930	0
177	20230919	175500	716449820	13930	13930	13930	13930	0
178	20230919	175400	716449820	13930	13930	13930	13930	0
179	20230919	175300	716449820	13930	13930	13930	13930	0
180	20230919	175200	716449820	13930	13930	13930	13930	0
181	20230919	175100	716449820	13930	13930	13930	13930	0
182	20230919	175000	716449820	13930	13930	13930	13930	506
183	20230919	174900	716449820	13930	13930	13930	13930	0
184	20230919	174800	716449820	13930	13930	13930	13930	0
185	20230919	174700	716449820	13930	13930	13930	13930	0
186	20230919	174600	716449820	13930	13930	13930	13930	0
187	20230919	174500	716449820	13930	13930	13930	13930	0
188	20230919	174400	716449820	13930	13930	13930	13930	0
189	20230919	174300	716449820	13930	13930	13930	13930	0
190	20230919	174200	716449820	13930	13930	13930	13930	0
191	20230919	174100	716449820	13930	13930	13930	13930	0
192	20230919	174000	716449820	13930	13930	13930	13930	0
193	20230919	173900	716449820	13930	13930	13930	13930	0
194	20230919	173800	716449820	13930	13930	13930	13930	0
195	20230919	173700	716449820	13930	13930	13930	13930	0
196	20230919	173600	716449820	13930	13930	13930	13930	0
197	20230919	173500	716449820	13930	13930	13930	13930	0
198	20230919	173400	716449820	13930	13930	13930	13930	0
199	20230919	173300	716449820	13930	13930	13930	13930	0
200	20230919	173200	716449820	13930	13930	13930	13930	0
201	20230919	173100	716449820	13930	13930	13930	13930	0
202	20230919	173000	716449820	13930	13930	13930	13930	0
203	20230919	172900	716449820	13930	13930	13930	13930	0
204	20230919	172800	716449820	13930	13930	13930	13930	0
205	20230919	172700	716449820	13930	13930	13930	13930	0
206	20230919	172600	716449820	13930	13930	13930	13930	0
207	20230919	172500	716449820	13930	13930	13930	13930	0
208	20230919	172400	716449820	13930	13930	13930	13930	0
209	20230919	172300	716449820	13930	13930	13930	13930	0
210	20230919	172200	716449820	13930	13930	13930	13930	0
211	20230919	172100	716449820	13930	13930	13930	13930	0
212	20230919	172000	716449820	13930	13930	13930	13930	506
213	20230919	171900	716449820	13930	13930	13930	13930	0
214	20230919	171800	716449820	13930	13930	13930	13930	0
215	20230919	171700	716449820	13930	13930	13930	13930	0
216	20230919	171600	716449820	13930	13930	13930	13930	0
217	20230919	171500	716449820	13930	13930	13930	13930	0
218	20230919	171400	716449820	13930	13930	13930	13930	0
219	20230919	171300	716449820	13930	13930	13930	13930	0
220	20230919	171200	716449820	13930	13930	13930	13930	0
221	20230919	171100	716449820	13930	13930	13930	13930	0
222	20230919	171000	716449820	13930	13930	13930	13930	0
223	20230919	170900	716449820	13930	13930	13930	13930	0
224	20230919	170800	716449820	13930	13930	13930	13930	0
225	20230919	170700	716449820	13930	13930	13930	13930	0
226	20230919	170600	716449820	13930	13930	13930	13930	0
227	20230919	170500	716449820	13930	13930	13930	13930	0
228	20230919	170400	716449820	13930	13930	13930	13930	0
229	20230919	170300	716449820	13930	13930	13930	13930	0
230	20230919	170200	716449820	13930	13930	13930	13930	0
231	20230919	170100	716449820	13930	13930	13930	13930	0
232	20230919	170000	716449820	13930	13930	13930	13930	0
233	20230919	165900	716449820	13930	13930	13930	13930	0
234	20230919	165800	716449820	13930	13930	13930	13930	0
235	20230919	165700	716449820	13930	13930	13930	13930	0
236	20230919	165600	716449820	13930	13930	13930	13930	0
237	20230919	165500	716449820	13930	13930	13930	13930	0
238	20230919	165400	716449820	13930	13930	13930	13930	0
239	20230919	165300	716449820	13930	13930	13930	13930	0
240	20230919	165200	716449820	13930	13930	13930	13930	0
241	20230919	165100	716449820	13930	13930	13930	13930	0
242	20230919	165000	716449820	13930	13930	13930	13930	506
243	20230919	164900	716449820	13930	13930	13930	13930	0
244	20230919	164800	716449820	13930	13930	13930	13930	0
245	20230919	164700	716449820	13930	13930	13930	13930	0
246	20230919	164600	716449820	13930	13930	13930	13930	0
247	20230919	164500	716449820	13930	13930	13930	13930	0
248	20230919	164400	716449820	13930	13930	13930	13930	0
249	20230919	164300	716449820	13930	13930	13930	13930	0
250	20230919	164200	716449820	13930	13930	13930	13930	0
251	20230919	164100	716449820	13930	13930	13930	13930	0
252	20230919	164000	716449820	13930	13930	13930	13930	0
253	20230919	163900	716449820	13930	13930	13930	13930	0
254	20230919	163800	716449820	13930	13930	13930	13930	0
255	20230919	163700	716449820	13930	13930	13930	13930	0
256	20230919	163600	716449820	13930	13930	13930	13930	0
257	20230919	163500	716449820	13930	13930	13930	13930	0
258	20230919	163400	716449820	13930	13930	13930	13930	0
259	20230919	163300	716449820	13930	13930	13930	13930	0
260	20230919	163200	716449820	13930	13930	13930	13930	0
261	20230919	163100	716449820	13930	13930	13930	13930	0
262	20230919	163000	716449820	13930	13930	13930	13930	0
263	20230919	162900	716449820	13930	13930	13930	13930	0
264	20230919	162800	716449820	13930	13930	13930	13930	0
265	20230919	162700	716449820	13930	13930	13930	13930	0
266	20230919	162600	716449820	13930	13930	13930	13930	0
267	20230919	162500	716449820	13930	13930	13930	13930	0
268	20230919	162400	716449820	13930	13930	13930	13930	0
269	20230919	162300	716449820	13930	13930	13930	13930	0
270	20230919	162200	716449820	13930	13930	13930	13930	0
271	20230919	162100	716449820	13930	13930	13930	13930	0
272	20230919	162000	716449820	13930	13930	13930	13930	506
273	20230919	161900	716449820	13930	13930	13930	13930	0
274	20230919	161800	716449820	13930	13930	13930	13930	0
275	20230919	161700	716449820	13930	13930	13930	13930	0
276	20230919	161600	716449820	13930	13930	13930	13930	0
277	20230919	161500	716449820	13930	13930	13930	13930	0
278	20230919	161400	716449820	13930	13930	13930	13930	0
279	20230919	161300	716449820	13930	13930	13930	13930	0
280	20230919	161200	716449820	13930	13930	13930	13930	0
281	20230919	161100	716449820	13930	13930	13930	13930	0
282	20230919	161000	716449820	13930	13930	13930	13930	0
283	20230919	160900	716449820	13930	13930	13930	13930	0
284	20230919	160800	716449820	13930	13930	13930	13930	0
285	20230919	160700	716449820	13930	13930	13930	13930	0
286	20230919	160600	716449820	13930	13930	13930	13930	0
287	20230919	160500	716449820	13930	13930	13930	13930	0
288	20230919	160400	716449820	13930	13930	13930	13930	0
289	20230919	160300	716449820	13930	13930	13930	13930	0
290	20230919	160200	716449820	13930	13930	13930	13930	0
291	20230919	160100	716449820	13930	13930	13930	13930	0
292	20230919	160000	716449820	13930	13930	13930	13930	0
293	20230919	155900	716449820	13930	13930	13930	13930	0
294	20230919	155800	716449820	13930	13930	13930	13930	0
295	20230919	155700	716449820	13930	13930	13930	13930	0
296	20230919	155600	716449820	13930	13930	13930	13930	0
297	20230919	155500	716449820	13930	13930	13930	13930	0
298	20230919	155400	716449820	13930	13930	13930	13930	0
299	20230919	155300	716449820	13930	13930	13930	13930	0
300	20230919	155200	716449820	13930	13930	13930	13930	0
301	20230919	155100	716449820	13930	13930	13930	13930	0
302	20230919	155000	716449820	13930	13930	13930	13930	506
303	20230919	154900	716449820	13930	13930	13930	13930	0
304	20230919	154800	716449820	13930	13930	13930	13930	0
305	20230919	154700	716449820	13930	13930	13930	13930	0
306	20230919	154600	716449820	13930	13930	13930	13930	0
307	20230919	154500	716449820	13930	13930	13930	13930	0
308	20230919	154400	716449820	13930	13930	13930	13930	0
309	20230919	154300	716449820	13930	13930	13930	13930	0
310	20230919	154200	716449820	13930	13930	13930	13930	0
311	20230919	154100	716449820	13930	13930	13930	13930	0
312	20230919	154000	716449820	13930	13930	13930	13930	0
313	20230919	153900	716449820	13930	13930	13930	13930	0
314	20230919	153800	716449820	13930	13930	13930	13930	0
315	20230919	153700	716449820	13930	13930	13930	13930	0
316	20230919	153600	716449820	13930	13930	13930	13930	0
317	20230919	153500	716449820	13930	13930	13930	13930	0
318	20230919	153400	716449820	13930	13930	13930	13930	0
319	20230919	153300	716449820	13930	13930	13930	13930	0
320	20230919	153200	716449820	13930	13930	13930	13930	0
321	20230919	153100	716449820	13930	13930	13930	13930	0
322	20230919	153000	716449820	13930	13930	13930	13930	506
323	20230919	152900	709401240	13940	13940	13940	13940	0
324	20230919	152800	709401240	13940	13940	13940	13940	0
325	20230919	152700	709401240	13940	13940	13940	13940	0
326	20230919	152600	709401240	13940	13940	13940	13940	0
327	20230919	152500	709401240	13940	13940	13940	13940	0
328	20230919	152400	709401240	13940	13940	13940	13940	0
329	20230919	152300	709401240	13940	13940	13940	13940	0
330	20230919	152200	709401240	13940	13940	13940	13940	0
331	20230919	152100	709401240	13940	13940	13940	13940	0
332	20230919	152000	709401240	13940	13940	13940	13940	0
333	20230919	151900	709401240	13940	13940	13940	13940	4
334	20230919	151800	709345480	13940	13940	13940	13940	0
335	20230919	151700	709345480	13940	13930	13940	13930	100
336	20230919	151600	707951980	13940	13940	13940	13940	0
337	20230919	151500	707951980	13940	13920	13940	13920	3
338	20230919	151400	707910200	13920	13900	13920	13900	88
339	20230919	151300	706686980	13900	13860	13900	13850	101
340	20230919	151200	705288070	13860	13850	13860	13850	109
341	20230919	151100	703778410	13850	13850	13850	13850	42
342	20230919	151000	703196710	13840	13840	13840	13840	34
343	20230919	150900	702726150	13850	13850	13850	13850	78
344	20230919	150800	701645850	13850	13850	13860	13850	46
345	20230919	150700	701008510	13860	13860	13860	13860	50
346	20230919	150600	700315510	13950	13950	13950	13950	0
347	20230919	150500	700315510	13950	13950	13950	13950	0
348	20230919	150400	700315510	13950	13940	13950	13930	275
349	20230919	150300	696481990	13950	13950	13950	13950	0
350	20230919	150200	696481990	13950	13950	13950	13950	0
351	20230919	150100	696481990	13950	13950	13950	13950	0
352	20230919	150000	696481990	13950	13950	13950	13950	1
353	20230919	145900	696468040	13850	13850	13850	13850	36
354	20230919	145800	695969440	13870	13870	13870	13870	21
355	20230919	145700	695678170	13870	13870	13870	13870	17
356	20230919	145600	695442380	13960	13960	13960	13960	0
357	20230919	145500	695442380	13960	13950	13960	13950	28
358	20230919	145400	695051770	13960	13950	13960	13950	18
359	20230919	145300	694800660	14000	14000	14000	14000	0
360	20230919	145200	694800660	14000	13970	14000	13970	213
361	20230919	145100	691820390	13990	13890	13990	13890	1000
362	20230919	145000	677844120	13930	13930	13930	13930	2
363	20230919	144900	677816260	13930	13810	13930	13810	41
364	20230919	144800	677249750	13810	13800	13810	13800	22
365	20230919	144700	676945970	13800	13790	13800	13780	446
366	20230919	144600	670797700	13790	13790	13790	13790	44
367	20230919	144500	670190940	13790	13790	13790	13790	173
368	20230919	144400	667805270	13800	13800	13800	13800	408
369	20230919	144300	662174870	13800	13830	13830	13800	54
370	20230919	144200	661429340	13810	13810	13810	13800	81
371	20230919	144100	660310860	13810	13810	13810	13810	461
372	20230919	144000	653944450	13820	13840	13840	13820	293
373	20230919	143900	649892350	13840	13840	13840	13840	56
374	20230919	143800	649117310	13840	13840	13840	13840	50
375	20230919	143700	648425310	13950	13950	13950	13950	0
376	20230919	143600	648425310	13950	13950	13950	13950	0
377	20230919	143500	648425310	13950	13950	13950	13950	0
378	20230919	143400	648425310	13950	13950	13950	13950	0
379	20230919	143300	648425310	13950	13950	13950	13950	0
380	20230919	143200	648425310	13950	13830	13950	13830	100
381	20230919	143100	647040760	13830	13830	13830	13830	0
382	20230919	143000	647040760	13830	13830	13830	13830	2
383	20230919	142900	647013100	13830	13830	13830	13830	1
384	20230919	142800	646999270	13830	13830	13830	13830	4
385	20230919	142700	646943950	13830	13830	13830	13830	0
386	20230919	142600	646943950	13830	13830	13830	13830	0
387	20230919	142500	646943950	13830	13830	13830	13830	5
388	20230919	142400	646874800	13840	13840	13840	13840	0
389	20230919	142300	646874800	13840	13840	13840	13840	58
390	20230919	142200	646072080	13840	13840	13840	13840	0
391	20230919	142100	646072080	13840	13840	13840	13840	54
392	20230919	142000	645324720	13840	13840	13840	13840	0
393	20230919	141900	645324720	13840	13840	13840	13840	22
394	20230919	141800	645020240	13840	13840	13840	13840	103
395	20230919	141700	643594720	13990	13840	13990	13840	1023
396	20230919	141600	629329820	13920	13920	13920	13920	0
397	20230919	141500	629329820	13920	13920	13920	13920	0
398	20230919	141400	629329820	13920	13920	13920	13920	0
399	20230919	141300	629329820	13920	13920	13920	13920	100
400	20230919	141200	627937820	13940	13940	13940	13940	0
401	20230919	141100	627937820	13940	13800	13940	13800	1041
402	20230919	141000	613521940	13800	13790	13800	13790	36
403	20230919	140900	613025460	13800	13800	13800	13800	0
404	20230919	140800	613025460	13800	13800	13800	13800	4
405	20230919	140700	612970260	13790	13800	13800	13790	136
406	20230919	140600	611094780	13800	13800	13800	13800	23
407	20230919	140500	610777380	13800	13800	13800	13800	0
408	20230919	140400	610777380	13800	13800	13800	13800	0
409	20230919	140300	610777380	13800	13800	13800	13800	0
410	20230919	140200	610777380	13800	13800	13800	13800	2
411	20230919	140100	610749780	13800	13800	13800	13800	0
412	20230919	140000	610749780	13800	13800	13800	13800	0
413	20230919	135900	610749780	13800	13810	13810	13800	7
414	20230919	135800	610653160	13810	13810	13810	13810	1
415	20230919	135700	610639350	13810	13800	13810	13800	480
416	20230919	135600	604014850	13790	13790	13790	13790	0
417	20230919	135500	604014850	13790	13800	13800	13790	4
418	20230919	135400	603959670	13800	13800	13800	13800	0
419	20230919	135300	603959670	13800	13800	13800	13800	100
420	20230919	135200	602579670	13790	13790	13790	13790	21
421	20230919	135100	602290080	13780	13790	13790	13780	24
422	20230919	135000	601959320	13790	13790	13790	13790	12
423	20230919	134900	601793840	13790	13790	13790	13790	29
424	20230919	134800	601393930	13800	13800	13800	13800	197
425	20230919	134700	598675330	13800	13800	13800	13800	0
426	20230919	134600	598675330	13800	13800	13800	13800	0
427	20230919	134500	598675330	13800	13800	13800	13800	22
428	20230919	134400	598371730	13800	13800	13800	13800	15
429	20230919	134300	598164730	13800	13800	13800	13800	21
430	20230919	134200	597874930	13800	13800	13800	13800	0
431	20230919	134100	597874930	13800	13800	13800	13800	19
432	20230919	134000	597612730	13800	13800	13800	13800	13
433	20230919	133900	597433330	13800	13800	13800	13800	124
434	20230919	133800	595722130	13800	13800	13800	13800	0
435	20230919	133700	595722130	13800	13800	13800	13800	25
436	20230919	133600	595377130	13840	13840	13840	13840	0
437	20230919	133500	595377130	13840	13840	13840	13840	0
438	20230919	133400	595377130	13840	13840	13840	13840	0
439	20230919	133300	595377130	13840	13840	13840	13840	0
440	20230919	133200	595377130	13840	13840	13840	13840	0
441	20230919	133100	595377130	13840	13840	13840	13840	59
442	20230919	133000	594560570	13840	13840	13840	13840	21
443	20230919	132900	594269930	13950	13950	13950	13950	0
444	20230919	132800	594269930	13950	13860	13950	13860	100
445	20230919	132700	592878980	13900	13900	13900	13900	0
446	20230919	132600	592878980	13900	13900	13900	13900	0
447	20230919	132500	592878980	13900	13860	13900	13860	47
448	20230919	132400	592226990	13800	13800	13800	13800	0
449	20230919	132300	592226990	13800	13800	13800	13800	10
450	20230919	132200	592088990	13800	13800	13800	13800	50
451	20230919	132100	591398990	13800	13810	13810	13800	5
452	20230919	132000	591329970	13900	13800	13900	13800	117
453	20230919	131900	589709990	13800	13800	13800	13800	0
454	20230919	131800	589709990	13800	13800	13800	13800	32
455	20230919	131700	589268390	13830	13830	13830	13830	0
456	20230919	131600	589268390	13830	13800	13830	13800	22
457	20230919	131500	588964640	13800	13800	13800	13800	0
458	20230919	131400	588964640	13800	13800	13800	13800	21
459	20230919	131300	588674840	13850	13850	13850	13850	0
460	20230919	131200	588674840	13850	13860	13860	13850	2
461	20230919	131100	588647130	13900	13900	13900	13900	0
462	20230919	131000	588647130	13900	13900	13900	13900	0
463	20230919	130900	588647130	13900	13850	13900	13850	10
464	20230919	130800	588508440	13780	13780	13820	13770	134
465	20230919	130700	586659830	13780	13780	13790	13780	24
466	20230919	130600	586329080	13780	13780	13780	13780	67
467	20230919	130500	585405820	13780	13780	13790	13780	68
468	20230919	130400	584468510	13780	13780	13780	13780	16
469	20230919	130300	584248030	13790	13790	13790	13790	20
470	20230919	130200	583972230	13790	13790	13790	13790	216
471	20230919	130100	580993590	13780	13800	13800	13780	30
472	20230919	130000	580580120	13790	13790	13790	13790	1
473	20230919	125900	580566330	13790	13790	13790	13790	21
474	20230919	125800	580276740	13800	13800	13800	13800	0
475	20230919	125700	580276740	13800	13800	13800	13800	26
476	20230919	125600	579917940	13800	13810	13810	13800	5
477	20230919	125500	579848930	13810	13810	13810	13810	1
478	20230919	125400	579835120	13820	13820	13820	13820	1
479	20230919	125300	579821300	13810	13810	13810	13810	0
480	20230919	125200	579821300	13810	13810	13810	13810	0
481	20230919	125100	579821300	13810	13830	13830	13810	102
482	20230919	125000	578412640	13820	13820	13820	13820	20
483	20230919	124900	578136240	13800	13800	13800	13800	0
484	20230919	124800	578136240	13800	13830	13830	13800	83
485	20230919	124700	576989480	13810	13810	13810	13810	0
486	20230919	124600	576989480	13810	13810	13810	13810	1
487	20230919	124500	576975670	13860	13860	13860	13860	0
488	20230919	124400	576975670	13860	13860	13860	13860	99
489	20230919	124300	575603530	13900	13900	13900	13900	0
490	20230919	124200	575603530	13900	13900	13900	13900	0
491	20230919	124100	575603530	13900	13900	13900	13900	0
492	20230919	124000	575603530	13900	13900	13900	13900	0
493	20230919	123900	575603530	13900	13900	13900	13900	2
494	20230919	123800	575575730	13900	13900	13900	13900	0
495	20230919	123700	575575730	13900	13900	13900	13900	1
496	20230919	123600	575561830	13950	13950	13950	13950	0
497	20230919	123500	575561830	13950	13950	13950	13950	0
498	20230919	123400	575561830	13950	13950	13950	13950	0
499	20230919	123300	575561830	13950	13950	13950	13950	0
500	20230919	123200	575561830	13950	13950	13950	13950	0
501	20230919	123100	575561830	13950	13950	13950	13950	0
502	20230919	123000	575561830	13950	13920	13950	13920	75
503	20230919	122900	574516260	13950	13950	13950	13950	0
504	20230919	122800	574516260	13950	13950	13950	13950	0
505	20230919	122700	574516260	13950	13950	13950	13950	0
506	20230919	122600	574516260	13950	13950	13950	13950	0
507	20230919	122500	574516260	13950	13950	13950	13950	0
508	20230919	122400	574516260	13950	13910	13950	13910	28
509	20230919	122300	574126220	13890	13880	13890	13860	297
510	20230919	122200	570006190	13870	13870	13870	13870	0
511	20230919	122100	570006190	13870	13870	13870	13870	0
512	20230919	122000	570006190	13870	13870	13870	13870	1
513	20230919	121900	569992320	13870	13870	13870	13870	21
514	20230919	121800	569701050	13870	13870	13870	13870	26
515	20230919	121700	569340430	13950	13950	13950	13950	0
516	20230919	121600	569340430	13950	13950	13950	13950	0
517	20230919	121500	569340430	13950	13950	13950	13950	0
518	20230919	121400	569340430	13950	13950	13950	13950	0
519	20230919	121300	569340430	13950	13950	13950	13950	180
520	20230919	121200	566829430	13870	13870	13870	13870	154
521	20230919	121100	564693450	13870	13870	13870	13870	17
522	20230919	121000	564457660	13870	13810	13870	13810	465
523	20230919	120900	558012630	13800	13800	13800	13800	2
524	20230919	120800	557985030	13800	13800	13800	13800	186
525	20230919	120700	555418230	13800	13800	13800	13800	0
526	20230919	120600	555418230	13800	13800	13800	13800	3
527	20230919	120500	555376830	13800	13800	13800	13800	0
528	20230919	120400	555376830	13800	13800	13800	13800	0
529	20230919	120300	555376830	13800	13800	13800	13800	0
530	20230919	120200	555376830	13800	13800	13800	13800	2
531	20230919	120100	555349230	13790	13790	13790	13790	0
532	20230919	120000	555349230	13790	13780	13790	13780	31
533	20230919	115900	554922040	13780	13780	13780	13780	75
534	20230919	115800	553888540	13770	13770	13770	13770	0
535	20230919	115700	553888540	13770	13770	13770	13770	0
536	20230919	115600	553888540	13770	13770	13770	13770	0
537	20230919	115500	553888540	13770	13770	13770	13770	0
538	20230919	115400	553888540	13770	13770	13770	13770	0
539	20230919	115300	553888540	13770	13770	13770	13770	0
540	20230919	115200	553888540	13770	13770	13770	13770	15
541	20230919	115100	553681990	13770	13770	13770	13770	107
542	20230919	115000	552208600	13770	13770	13770	13770	0
543	20230919	114900	552208600	13770	13770	13770	13770	0
544	20230919	114800	552208600	13770	13770	13770	13770	4
545	20230919	114700	552153520	13770	13770	13770	13770	0
546	20230919	114600	552153520	13770	13770	13770	13770	0
547	20230919	114500	552153520	13770	13750	13770	13750	214
548	20230919	114400	549206850	13760	13760	13760	13760	0
549	20230919	114300	549206850	13760	13760	13760	13760	15
550	20230919	114200	549000450	13770	13770	13770	13770	6
551	20230919	114100	548917830	13770	13770	13770	13770	4
552	20230919	114000	548862750	13770	13750	13770	13750	52
553	20230919	113900	548147160	13730	13720	13750	13720	1149
554	20230919	113800	532374210	13710	13710	13710	13710	0
555	20230919	113700	532374210	13710	13720	13720	13710	326
556	20230919	113600	527902490	13720	13720	13720	13720	0
557	20230919	113500	527902490	13720	13730	13730	13720	153
558	20230919	113400	525802080	13730	13740	13740	13730	177
559	20230919	113300	523370410	13740	13750	13750	13740	23
560	20230919	113200	523054180	13740	13740	13740	13740	0
561	20230919	113100	523054180	13740	13740	13740	13740	24
562	20230919	113000	522724420	13740	13760	13760	13740	567
563	20230919	112900	514923570	13760	13770	13770	13760	44
564	20230919	112800	514317900	13770	13760	13770	13760	47
565	20230919	112700	513671010	13760	13770	13770	13760	140
566	20230919	112600	511743330	13770	13770	13770	13770	25
567	20230919	112500	511399080	13770	13790	13800	13770	2296
568	20230919	112400	479748490	13790	13790	13800	13790	56
569	20230919	112300	478976170	13790	13800	13810	13790	328
570	20230919	112200	474449630	13810	13810	13810	13810	172
571	20230919	112100	472074310	13820	13820	13820	13820	142
572	20230919	112000	470111870	13830	13830	13830	13830	28
573	20230919	111900	469724630	13830	13830	13830	13830	0
574	20230919	111800	469724630	13830	13830	13830	13830	0
575	20230919	111700	469724630	13830	13820	13830	13820	379
576	20230919	111600	464486660	13820	13820	13820	13820	0
577	20230919	111500	464486660	13820	13820	13820	13820	25
578	20230919	111400	464141160	13810	13810	13810	13810	0
579	20230919	111300	464141160	13810	13820	13820	13810	27
580	20230919	111200	463768070	13820	13820	13820	13820	21
581	20230919	111100	463477850	13820	13820	13820	13820	1
582	20230919	111000	463464030	13810	13810	13810	13810	2
583	20230919	110900	463436410	13820	13820	13820	13820	0
584	20230919	110800	463436410	13820	13820	13820	13820	0
585	20230919	110700	463436410	13820	13820	13820	13820	30
586	20230919	110600	463021810	13820	13820	13820	13820	0
587	20230919	110500	463021810	13820	13820	13820	13820	18
588	20230919	110400	462773050	13810	13810	13810	13810	0
589	20230919	110300	462773050	13810	13830	13830	13810	1514
590	20230919	110200	441844890	13840	13840	13840	13840	2
591	20230919	110100	441817210	13840	13840	13840	13840	0
592	20230919	110000	441817210	13840	13840	13850	13840	20
593	20230919	105900	441540310	13860	13860	13860	13860	0
594	20230919	105800	441540310	13860	13860	13860	13860	862
595	20230919	105700	429592990	13860	13860	13860	13860	17
596	20230919	105600	429357370	13860	13860	13860	13860	0
597	20230919	105500	429357370	13860	13860	13860	13860	251
598	20230919	105400	425878510	13870	13870	13870	13870	10
599	20230919	105300	425739810	13860	13860	13860	13860	22
600	20230919	105200	425434890	13860	13860	13860	13860	0
601	20230919	105100	425434890	13860	13870	13870	13860	24
602	20230919	105000	425102240	13870	13870	13870	13870	1
603	20230919	104900	425088370	13860	13860	13860	13860	0
604	20230919	104800	425088370	13860	13870	13870	13860	33
605	20230919	104700	424630770	13860	13860	13860	13860	18
606	20230919	104600	424381290	13860	13860	13860	13860	0
607	20230919	104500	424381290	13860	13860	13860	13860	0
608	20230919	104400	424381290	13860	13900	13900	13860	23
609	20230919	104300	424062440	13890	13890	13890	13890	0
610	20230919	104200	424062440	13890	13890	13890	13890	33
611	20230919	104100	423604070	13860	13860	13860	13860	0
612	20230919	104000	423604070	13860	13860	13860	13860	0
613	20230919	103900	423604070	13860	13860	13860	13860	0
614	20230919	103800	423604070	13860	13860	13860	13860	0
615	20230919	103700	423604070	13860	13860	13860	13860	0
616	20230919	103600	423604070	13860	13860	13860	13860	10
617	20230919	103500	423465470	13990	13990	13990	13990	0
618	20230919	103400	423465470	13990	13990	13990	13990	0
619	20230919	103300	423465470	13990	13990	13990	13990	0
620	20230919	103200	423465470	13990	13960	13990	13960	28
621	20230919	103100	423074430	14000	13870	14000	13870	57
622	20230919	103000	422282400	13900	13900	13900	13900	0
623	20230919	102900	422282400	13900	13830	13900	13830	100
624	20230919	102800	420898430	13820	13820	13820	13820	0
625	20230919	102700	420898430	13820	13820	13820	13820	67
626	20230919	102600	419972490	13830	13830	13830	13830	0
627	20230919	102500	419972490	13830	13830	13830	13830	1
628	20230919	102400	419958660	13830	13830	13830	13830	21
629	20230919	102300	419668230	13840	13840	13840	13840	0
630	20230919	102200	419668230	13840	13840	13840	13840	0
631	20230919	102100	419668230	13840	13840	13840	13840	17
632	20230919	102000	419432950	13830	13830	13830	13830	4
633	20230919	101900	419377630	13830	13830	13830	13830	21
634	20230919	101800	419087200	13830	13830	13830	13830	40
635	20230919	101700	418534000	13870	13870	13870	13870	0
636	20230919	101600	418534000	13870	13890	13890	13870	106
637	20230919	101500	417063700	13890	13890	13890	13890	6
638	20230919	101400	416980360	13870	13880	13890	13870	183
639	20230919	101300	414439970	13890	13890	13890	13890	0
640	20230919	101200	414439970	13890	13890	13890	13890	6
641	20230919	101100	414356630	13880	13890	13890	13880	27
642	20230919	101000	413981710	13890	13890	13890	13890	4
643	20230919	100900	413926150	13880	13880	13880	13880	0
644	20230919	100800	413926150	13880	13900	13900	13880	51
645	20230919	100700	413217650	13910	13910	13910	13910	0
646	20230919	100600	413217650	13910	13910	13910	13910	0
647	20230919	100500	413217650	13910	13930	14000	13910	20
648	20230919	100400	412939020	14020	14020	14020	14020	3
649	20230919	100300	412896960	14060	13950	14060	13900	84
650	20230919	100200	411719510	14040	14020	14040	14020	121
651	20230919	100100	410021310	14040	14040	14040	14040	154
652	20230919	100000	407859150	14040	14040	14040	14040	183
653	20230919	095900	405289830	13970	13980	14000	13970	300
654	20230919	095800	401091740	14000	14000	14000	14000	11
655	20230919	095700	400937740	13990	13800	14000	13800	3659
656	20230919	095600	349814210	13800	13820	13820	13800	111
657	20230919	095500	348281590	13810	13830	13830	13810	400
658	20230919	095400	342754290	13820	13820	13820	13820	0
659	20230919	095300	342754290	13820	13820	13820	13820	30
660	20230919	095200	342339690	13840	13840	13840	13840	2
661	20230919	095100	342312010	13820	13820	13820	13820	0
662	20230919	095000	342312010	13820	13820	13820	13820	41
663	20230919	094900	341745390	13830	13860	13860	13830	465
664	20230919	094800	335311130	13880	13850	13880	13850	87
665	20230919	094700	334105840	13860	13860	13860	13860	143
666	20230919	094600	332123860	13900	13900	13900	13900	14
667	20230919	094500	331929260	13900	13900	13900	13900	0
668	20230919	094400	331929260	13900	13910	13980	13900	36
669	20230919	094300	331428450	14000	13890	14000	13890	500
670	20230919	094200	324434720	13900	13840	13900	13830	1491
671	20230919	094100	303758150	13830	13840	13840	13830	21
672	20230919	094000	303467590	13840	13860	13860	13840	58
673	20230919	093900	302664570	13860	13860	13860	13860	43
674	20230919	093800	302068590	13860	13870	13880	13860	49
675	20230919	093700	301389020	13860	13860	13860	13860	110
676	20230919	093600	299864420	13870	13870	13870	13870	19
677	20230919	093500	299600890	13900	13900	13900	13890	283
678	20230919	093400	295667570	13900	13900	13900	13900	0
679	20230919	093300	295667570	13900	13930	13930	13900	117
680	20230919	093200	294038250	13960	13960	13970	13960	23
681	20230919	093100	293717160	13960	13930	13960	13930	342
682	20230919	093000	288949540	13930	13960	13960	13910	367
683	20230919	092900	283839000	13940	13940	13940	13940	0
684	20230919	092800	283839000	13940	13940	13940	13940	9
685	20230919	092700	283713540	13990	13950	13990	13950	42
686	20230919	092600	283126980	13950	13950	13950	13950	1
687	20230919	092500	283113030	13950	13960	13970	13950	128
688	20230919	092400	281326960	14000	14000	14000	14000	0
689	20230919	092300	281326960	14000	13940	14000	13940	196
690	20230919	092200	278585600	13900	13920	13940	13900	50
691	20230919	092100	277889670	13900	13840	13900	13840	261
692	20230919	092000	274264730	13820	13820	13820	13820	0
693	20230919	091900	274264730	13820	13820	13820	13820	0
694	20230919	091800	274264730	13820	13820	13820	13820	0
695	20230919	091700	274264730	13820	13820	13820	13810	204
696	20230919	091600	271446970	13810	13880	13880	13810	368
697	20230919	091500	266343550	13900	13950	13950	13900	506
698	20230919	091400	259289600	13950	14000	14000	13950	63
699	20230919	091300	258410500	14010	14020	14020	14010	40
700	20230919	091200	257849960	13940	13980	14030	13940	172
701	20230919	091100	255449760	13990	13990	13990	13990	0
702	20230919	091000	255449760	13990	13970	13990	13970	253
703	20230919	090900	251915070	13900	13910	13910	13900	363
704	20230919	090800	246868620	14000	13940	14000	13910	119
705	20230919	090700	245204960	13930	13890	13930	13870	519
706	20230919	090600	237994970	13880	13880	13880	13870	9
707	20230919	090500	237870090	13920	13910	13920	13910	194
708	20230919	090400	235169800	13920	13870	13940	13850	312
709	20230919	090300	230845120	13960	13960	14070	13900	226
710	20230919	090200	227693490	14090	13980	14150	13960	523
711	20230919	090100	220381100	13970	13780	13970	13780	2559
712	20230919	090000	184861530	13780	13650	13810	13620	13528