KissMeData/049520/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192800	308493180	5280	5280	5280	5280	3647
3	20230922	192700	308493180	5280	5280	5280	5280	0
4	20230922	192600	308493180	5280	5280	5280	5280	0
5	20230922	192500	308493180	5280	5280	5280	5280	0
6	20230922	192400	308493180	5280	5280	5280	5280	0
7	20230922	192300	308493180	5280	5280	5280	5280	0
8	20230922	192200	308493180	5280	5280	5280	5280	0
9	20230922	192100	308493180	5280	5280	5280	5280	0
10	20230922	192000	308493180	5280	5280	5280	5280	0
11	20230922	191900	308493180	5280	5280	5280	5280	0
12	20230922	191800	308493180	5280	5280	5280	5280	0
13	20230922	191700	308493180	5280	5280	5280	5280	0
14	20230922	191600	308493180	5280	5280	5280	5280	0
15	20230922	191500	308493180	5280	5280	5280	5280	0
16	20230922	191400	308493180	5280	5280	5280	5280	0
17	20230922	191300	308493180	5280	5280	5280	5280	0
18	20230922	191200	308493180	5280	5280	5280	5280	0
19	20230922	191100	308493180	5280	5280	5280	5280	0
20	20230922	191000	308493180	5280	5280	5280	5280	0
21	20230922	190900	308493180	5280	5280	5280	5280	0
22	20230922	190800	308493180	5280	5280	5280	5280	0
23	20230922	190700	308493180	5280	5280	5280	5280	0
24	20230922	190600	308493180	5280	5280	5280	5280	0
25	20230922	190500	308493180	5280	5280	5280	5280	0
26	20230922	190400	308493180	5280	5280	5280	5280	0
27	20230922	190300	308493180	5280	5280	5280	5280	0
28	20230922	190200	308493180	5280	5280	5280	5280	0
29	20230922	190100	308493180	5280	5280	5280	5280	0
30	20230922	190000	308493180	5280	5280	5280	5280	0
31	20230922	185900	308493180	5280	5280	5280	5280	0
32	20230922	185800	308493180	5280	5280	5280	5280	3647
33	20230922	185700	308493180	5280	5280	5280	5280	0
34	20230922	185600	308493180	5280	5280	5280	5280	0
35	20230922	185500	308493180	5280	5280	5280	5280	0
36	20230922	185400	308493180	5280	5280	5280	5280	0
37	20230922	185300	308493180	5280	5280	5280	5280	0
38	20230922	185200	308493180	5280	5280	5280	5280	0
39	20230922	185100	308493180	5280	5280	5280	5280	0
40	20230922	185000	308493180	5280	5280	5280	5280	0
41	20230922	184900	308493180	5280	5280	5280	5280	0
42	20230922	184800	308493180	5280	5280	5280	5280	0
43	20230922	184700	308493180	5280	5280	5280	5280	0
44	20230922	184600	308493180	5280	5280	5280	5280	0
45	20230922	184500	308493180	5280	5280	5280	5280	0
46	20230922	184400	308493180	5280	5280	5280	5280	0
47	20230922	184300	308493180	5280	5280	5280	5280	0
48	20230922	184200	308493180	5280	5280	5280	5280	0
49	20230922	184100	308493180	5280	5280	5280	5280	0
50	20230922	184000	308493180	5280	5280	5280	5280	0
51	20230922	183900	308493180	5280	5280	5280	5280	0
52	20230922	183800	308493180	5280	5280	5280	5280	0
53	20230922	183700	308493180	5280	5280	5280	5280	0
54	20230922	183600	308493180	5280	5280	5280	5280	0
55	20230922	183500	308493180	5280	5280	5280	5280	0
56	20230922	183400	308493180	5280	5280	5280	5280	0
57	20230922	183300	308493180	5280	5280	5280	5280	0
58	20230922	183200	308493180	5280	5280	5280	5280	0
59	20230922	183100	308493180	5280	5280	5280	5280	0
60	20230922	183000	308493180	5280	5280	5280	5280	0
61	20230922	182900	308493180	5280	5280	5280	5280	0
62	20230922	182800	308493180	5280	5280	5280	5280	3647
63	20230922	182700	308493180	5280	5280	5280	5280	0
64	20230922	182600	308493180	5280	5280	5280	5280	0
65	20230922	182500	308493180	5280	5280	5280	5280	0
66	20230922	182400	308493180	5280	5280	5280	5280	0
67	20230922	182300	308493180	5280	5280	5280	5280	0
68	20230922	182200	308493180	5280	5280	5280	5280	0
69	20230922	182100	308493180	5280	5280	5280	5280	0
70	20230922	182000	308493180	5280	5280	5280	5280	0
71	20230922	181900	308493180	5280	5280	5280	5280	0
72	20230922	181800	308493180	5280	5280	5280	5280	0
73	20230922	181700	308493180	5280	5280	5280	5280	0
74	20230922	181600	308493180	5280	5280	5280	5280	0
75	20230922	181500	308493180	5280	5280	5280	5280	0
76	20230922	181400	308493180	5280	5280	5280	5280	0
77	20230922	181300	308493180	5280	5280	5280	5280	0
78	20230922	181200	308493180	5280	5280	5280	5280	0
79	20230922	181100	308493180	5280	5280	5280	5280	0
80	20230922	181000	308493180	5280	5280	5280	5280	0
81	20230922	180900	308493180	5280	5280	5280	5280	0
82	20230922	180800	308493180	5280	5280	5280	5280	0
83	20230922	180700	308493180	5280	5280	5280	5280	0
84	20230922	180600	308493180	5280	5280	5280	5280	0
85	20230922	180500	308493180	5280	5280	5280	5280	0
86	20230922	180400	308493180	5280	5280	5280	5280	0
87	20230922	180300	308493180	5280	5280	5280	5280	0
88	20230922	180200	308493180	5280	5280	5280	5280	0
89	20230922	180100	308493180	5280	5280	5280	5280	0
90	20230922	180000	308493180	5280	5280	5280	5280	0
91	20230922	175900	308493180	5280	5280	5280	5280	0
92	20230922	175800	308493180	5280	5280	5280	5280	3647
93	20230922	175700	308493180	5280	5280	5280	5280	0
94	20230922	175600	308493180	5280	5280	5280	5280	0
95	20230922	175500	308493180	5280	5280	5280	5280	0
96	20230922	175400	308493180	5280	5280	5280	5280	0
97	20230922	175300	308493180	5280	5280	5280	5280	0
98	20230922	175200	308493180	5280	5280	5280	5280	0
99	20230922	175100	308493180	5280	5280	5280	5280	0
100	20230922	175000	308493180	5280	5280	5280	5280	0
101	20230922	174900	308493180	5280	5280	5280	5280	0
102	20230922	174800	308493180	5280	5280	5280	5280	0
103	20230922	174700	308493180	5280	5280	5280	5280	0
104	20230922	174600	308493180	5280	5280	5280	5280	0
105	20230922	174500	308493180	5280	5280	5280	5280	0
106	20230922	174400	308493180	5280	5280	5280	5280	0
107	20230922	174300	308493180	5280	5280	5280	5280	0
108	20230922	174200	308493180	5280	5280	5280	5280	0
109	20230922	174100	308493180	5280	5280	5280	5280	0
110	20230922	174000	308493180	5280	5280	5280	5280	0
111	20230922	173900	308493180	5280	5280	5280	5280	0
112	20230922	173800	308493180	5280	5280	5280	5280	0
113	20230922	173700	308493180	5280	5280	5280	5280	0
114	20230922	173600	308493180	5280	5280	5280	5280	0
115	20230922	173500	308493180	5280	5280	5280	5280	0
116	20230922	173400	308493180	5280	5280	5280	5280	0
117	20230922	173300	308493180	5280	5280	5280	5280	0
118	20230922	173200	308493180	5280	5280	5280	5280	0
119	20230922	173100	308493180	5280	5280	5280	5280	0
120	20230922	173000	308493180	5280	5280	5280	5280	0
121	20230922	172900	308493180	5280	5280	5280	5280	0
122	20230922	172800	308493180	5280	5280	5280	5280	3647
123	20230922	172700	308493180	5280	5280	5280	5280	0
124	20230922	172600	308493180	5280	5280	5280	5280	0
125	20230922	172500	308493180	5280	5280	5280	5280	0
126	20230922	172400	308493180	5280	5280	5280	5280	0
127	20230922	172300	308493180	5280	5280	5280	5280	0
128	20230922	172200	308493180	5280	5280	5280	5280	0
129	20230922	172100	308493180	5280	5280	5280	5280	0
130	20230922	172000	308493180	5280	5280	5280	5280	0
131	20230922	171900	308493180	5280	5280	5280	5280	0
132	20230922	171800	308493180	5280	5280	5280	5280	0
133	20230922	171700	308493180	5280	5280	5280	5280	0
134	20230922	171600	308493180	5280	5280	5280	5280	0
135	20230922	171500	308493180	5280	5280	5280	5280	0
136	20230922	171400	308493180	5280	5280	5280	5280	0
137	20230922	171300	308493180	5280	5280	5280	5280	0
138	20230922	171200	308493180	5280	5280	5280	5280	0
139	20230922	171100	308493180	5280	5280	5280	5280	0
140	20230922	171000	308493180	5280	5280	5280	5280	0
141	20230922	170900	308493180	5280	5280	5280	5280	0
142	20230922	170800	308493180	5280	5280	5280	5280	0
143	20230922	170700	308493180	5280	5280	5280	5280	0
144	20230922	170600	308493180	5280	5280	5280	5280	0
145	20230922	170500	308493180	5280	5280	5280	5280	0
146	20230922	170400	308493180	5280	5280	5280	5280	0
147	20230922	170300	308493180	5280	5280	5280	5280	0
148	20230922	170200	308493180	5280	5280	5280	5280	0
149	20230922	170100	308493180	5280	5280	5280	5280	0
150	20230922	170000	308493180	5280	5280	5280	5280	0
151	20230922	165900	308493180	5280	5280	5280	5280	0
152	20230922	165800	308493180	5280	5280	5280	5280	3647
153	20230922	165700	308493180	5280	5280	5280	5280	0
154	20230922	165600	308493180	5280	5280	5280	5280	0
155	20230922	165500	308493180	5280	5280	5280	5280	0
156	20230922	165400	308493180	5280	5280	5280	5280	0
157	20230922	165300	308493180	5280	5280	5280	5280	0
158	20230922	165200	308493180	5280	5280	5280	5280	0
159	20230922	165100	308493180	5280	5280	5280	5280	0
160	20230922	165000	308493180	5280	5280	5280	5280	0
161	20230922	164900	308493180	5280	5280	5280	5280	0
162	20230922	164800	308493180	5280	5280	5280	5280	0
163	20230922	164700	308493180	5280	5280	5280	5280	0
164	20230922	164600	308493180	5280	5280	5280	5280	0
165	20230922	164500	308493180	5280	5280	5280	5280	0
166	20230922	164400	308493180	5280	5280	5280	5280	0
167	20230922	164300	308493180	5280	5280	5280	5280	0
168	20230922	164200	308493180	5280	5280	5280	5280	0
169	20230922	164100	308493180	5280	5280	5280	5280	0
170	20230922	164000	308493180	5280	5280	5280	5280	0
171	20230922	163900	308493180	5280	5280	5280	5280	0
172	20230922	163800	308493180	5280	5280	5280	5280	0
173	20230922	163700	308493180	5280	5280	5280	5280	0
174	20230922	163600	308493180	5280	5280	5280	5280	0
175	20230922	163500	308493180	5280	5280	5280	5280	0
176	20230922	163400	308493180	5280	5280	5280	5280	0
177	20230922	163300	308493180	5280	5280	5280	5280	0
178	20230922	163200	308493180	5280	5280	5280	5280	0
179	20230922	163100	308493180	5280	5280	5280	5280	0
180	20230922	163000	308493180	5280	5280	5280	5280	0
181	20230922	162900	308493180	5280	5280	5280	5280	0
182	20230922	162800	308493180	5280	5280	5280	5280	3647
183	20230922	162700	308493180	5280	5280	5280	5280	0
184	20230922	162600	308493180	5280	5280	5280	5280	0
185	20230922	162500	308493180	5280	5280	5280	5280	0
186	20230922	162400	308493180	5280	5280	5280	5280	0
187	20230922	162300	308493180	5280	5280	5280	5280	0
188	20230922	162200	308493180	5280	5280	5280	5280	0
189	20230922	162100	308493180	5280	5280	5280	5280	0
190	20230922	162000	308493180	5280	5280	5280	5280	0
191	20230922	161900	308493180	5280	5280	5280	5280	0
192	20230922	161800	308493180	5280	5280	5280	5280	0
193	20230922	161700	308493180	5280	5280	5280	5280	0
194	20230922	161600	308493180	5280	5280	5280	5280	0
195	20230922	161500	308493180	5280	5280	5280	5280	0
196	20230922	161400	308493180	5280	5280	5280	5280	0
197	20230922	161300	308493180	5280	5280	5280	5280	0
198	20230922	161200	308493180	5280	5280	5280	5280	0
199	20230922	161100	308493180	5280	5280	5280	5280	0
200	20230922	161000	308493180	5280	5280	5280	5280	0
201	20230922	160900	308493180	5280	5280	5280	5280	0
202	20230922	160800	308493180	5280	5280	5280	5280	0
203	20230922	160700	308493180	5280	5280	5280	5280	0
204	20230922	160600	308493180	5280	5280	5280	5280	0
205	20230922	160500	308493180	5280	5280	5280	5280	0
206	20230922	160400	308493180	5280	5280	5280	5280	0
207	20230922	160300	308493180	5280	5280	5280	5280	0
208	20230922	160200	308493180	5280	5280	5280	5280	0
209	20230922	160100	308493180	5280	5280	5280	5280	0
210	20230922	160000	308493180	5280	5280	5280	5280	0
211	20230922	155900	308493180	5280	5280	5280	5280	0
212	20230922	155800	308493180	5280	5280	5280	5280	3647
213	20230922	155700	308493180	5280	5280	5280	5280	0
214	20230922	155600	308493180	5280	5280	5280	5280	0
215	20230922	155500	308493180	5280	5280	5280	5280	0
216	20230922	155400	308493180	5280	5280	5280	5280	0
217	20230922	155300	308493180	5280	5280	5280	5280	0
218	20230922	155200	308493180	5280	5280	5280	5280	0
219	20230922	155100	308493180	5280	5280	5280	5280	0
220	20230922	155000	308493180	5280	5280	5280	5280	0
221	20230922	154900	308493180	5280	5280	5280	5280	0
222	20230922	154800	308493180	5280	5280	5280	5280	0
223	20230922	154700	308493180	5280	5280	5280	5280	0
224	20230922	154600	308493180	5280	5280	5280	5280	0
225	20230922	154500	308493180	5280	5280	5280	5280	0
226	20230922	154400	308493180	5280	5280	5280	5280	0
227	20230922	154300	308493180	5280	5280	5280	5280	0
228	20230922	154200	308493180	5280	5280	5280	5280	0
229	20230922	154100	308493180	5280	5280	5280	5280	0
230	20230922	154000	308493180	5280	5280	5280	5280	0
231	20230922	153900	308493180	5280	5280	5280	5280	0
232	20230922	153800	308493180	5280	5280	5280	5280	0
233	20230922	153700	308493180	5280	5280	5280	5280	0
234	20230922	153600	308493180	5280	5280	5280	5280	0
235	20230922	153500	308493180	5280	5280	5280	5280	0
236	20230922	153400	308493180	5280	5280	5280	5280	0
237	20230922	153300	308493180	5280	5280	5280	5280	0
238	20230922	153200	308493180	5280	5280	5280	5280	0
239	20230922	153100	308493180	5280	5280	5280	5280	0
240	20230922	153000	308493180	5280	5280	5280	5280	3647
241	20230922	152900	289237020	5300	5300	5300	5300	0
242	20230922	152800	289237020	5300	5300	5300	5300	0
243	20230922	152700	289237020	5300	5300	5300	5300	0
244	20230922	152600	289237020	5300	5300	5300	5300	0
245	20230922	152500	289237020	5300	5300	5300	5300	0
246	20230922	152400	289237020	5300	5300	5300	5300	0
247	20230922	152300	289237020	5300	5300	5300	5300	0
248	20230922	152200	289237020	5300	5300	5300	5300	0
249	20230922	152100	289237020	5300	5300	5300	5300	0
250	20230922	152000	289237020	5300	5300	5300	5300	0
251	20230922	151900	289237020	5300	5300	5300	5290	71
252	20230922	151800	288860830	5290	5300	5300	5290	41
253	20230922	151700	288643860	5290	5310	5310	5290	34
254	20230922	151600	288463860	5300	5300	5300	5300	4
255	20230922	151500	288442660	5290	5300	5300	5290	49
256	20230922	151400	288183250	5310	5300	5310	5300	25
257	20230922	151300	288050600	5310	5290	5310	5290	369
258	20230922	151200	286098490	5290	5290	5290	5290	0
259	20230922	151100	286098490	5290	5290	5290	5290	26
260	20230922	151000	285960950	5310	5310	5310	5310	0
261	20230922	150900	285960950	5310	5310	5310	5310	944
262	20230922	150800	280948310	5300	5300	5300	5300	205
263	20230922	150700	279861810	5310	5310	5310	5310	15
264	20230922	150600	279782160	5300	5300	5300	5300	0
265	20230922	150500	279782160	5300	5300	5300	5300	0
266	20230922	150400	279782160	5300	5310	5310	5300	15
267	20230922	150300	279702520	5300	5300	5300	5300	1
268	20230922	150200	279697220	5290	5290	5290	5290	20
269	20230922	150100	279591420	5300	5300	5300	5300	0
270	20230922	150000	279591420	5300	5300	5300	5300	135
271	20230922	145900	278875920	5300	5300	5300	5300	0
272	20230922	145800	278875920	5300	5300	5300	5300	0
273	20230922	145700	278875920	5300	5300	5300	5300	0
274	20230922	145600	278875920	5300	5300	5300	5300	16
275	20230922	145500	278791120	5300	5300	5300	5300	0
276	20230922	145400	278791120	5300	5300	5300	5300	0
277	20230922	145300	278791120	5300	5300	5300	5300	14
278	20230922	145200	278716920	5290	5290	5290	5290	1
279	20230922	145100	278711630	5310	5310	5310	5310	0
280	20230922	145000	278711630	5310	5310	5310	5310	0
281	20230922	144900	278711630	5310	5290	5310	5280	97
282	20230922	144800	278198980	5280	5280	5280	5280	0
283	20230922	144700	278198980	5280	5280	5280	5280	0
284	20230922	144600	278198980	5280	5310	5310	5280	203
285	20230922	144500	277121140	5310	5310	5310	5310	0
286	20230922	144400	277121140	5310	5310	5310	5310	36
287	20230922	144300	276929980	5340	5340	5340	5340	21
288	20230922	144200	276817840	5340	5340	5340	5340	0
289	20230922	144100	276817840	5340	5340	5340	5340	16
290	20230922	144000	276732400	5330	5330	5330	5330	0
291	20230922	143900	276732400	5330	5330	5330	5330	0
292	20230922	143800	276732400	5330	5330	5330	5330	0
293	20230922	143700	276732400	5330	5330	5330	5330	0
294	20230922	143600	276732400	5330	5330	5330	5330	25
295	20230922	143500	276599150	5330	5330	5330	5330	4
296	20230922	143400	276577830	5330	5330	5330	5330	0
297	20230922	143300	276577830	5330	5330	5330	5330	0
298	20230922	143200	276577830	5330	5330	5330	5330	31
299	20230922	143100	276412600	5330	5330	5330	5330	0
300	20230922	143000	276412600	5330	5330	5330	5330	50
301	20230922	142900	276146100	5320	5320	5320	5320	0
302	20230922	142800	276146100	5320	5300	5340	5300	3430
303	20230922	142700	257895740	5310	5310	5310	5310	0
304	20230922	142600	257895740	5310	5310	5310	5310	0
305	20230922	142500	257895740	5310	5310	5310	5310	0
306	20230922	142400	257895740	5310	5310	5310	5310	0
307	20230922	142300	257895740	5310	5310	5310	5310	97
308	20230922	142200	257380670	5320	5280	5320	5280	601
309	20230922	142100	254200120	5280	5280	5280	5280	135
310	20230922	142000	253487320	5270	5270	5270	5270	41
311	20230922	141900	253271250	5270	5270	5270	5270	0
312	20230922	141800	253271250	5270	5270	5270	5270	0
313	20230922	141700	253271250	5270	5270	5270	5270	0
314	20230922	141600	253271250	5270	5270	5270	5270	1
315	20230922	141500	253265980	5280	5280	5280	5280	0
316	20230922	141400	253265980	5280	5280	5280	5280	1
317	20230922	141300	253260700	5280	5280	5280	5280	103
318	20230922	141200	252716860	5280	5280	5280	5280	0
319	20230922	141100	252716860	5280	5280	5280	5280	0
320	20230922	141000	252716860	5280	5280	5280	5280	540
321	20230922	140900	249865660	5290	5290	5290	5290	0
322	20230922	140800	249865660	5290	5290	5290	5290	0
323	20230922	140700	249865660	5290	5290	5290	5290	0
324	20230922	140600	249865660	5290	5290	5290	5290	0
325	20230922	140500	249865660	5290	5320	5320	5290	954
326	20230922	140400	244810760	5310	5320	5320	5310	336
327	20230922	140300	243025350	5320	5320	5320	5320	0
328	20230922	140200	243025350	5320	5320	5320	5320	0
329	20230922	140100	243025350	5320	5320	5320	5320	165
330	20230922	140000	242147550	5320	5320	5320	5320	268
331	20230922	135900	240721790	5330	5330	5330	5330	1
332	20230922	135800	240716460	5320	5320	5320	5320	4209
333	20230922	135700	218324580	5320	5320	5320	5320	100
334	20230922	135600	217792580	5310	5280	5310	5280	4551
335	20230922	135500	193697560	5280	5270	5280	5270	59
336	20230922	135400	193386050	5260	5260	5260	5260	0
337	20230922	135300	193386050	5260	5260	5260	5260	0
338	20230922	135200	193386050	5260	5260	5260	5260	12
339	20230922	135100	193322930	5260	5260	5260	5260	108
340	20230922	135000	192754850	5260	5260	5260	5260	500
341	20230922	134900	190124850	5260	5260	5260	5260	0
342	20230922	134800	190124850	5260	5260	5260	5260	0
343	20230922	134700	190124850	5260	5260	5260	5260	0
344	20230922	134600	190124850	5260	5260	5260	5260	100
345	20230922	134500	189598850	5260	5260	5260	5260	480
346	20230922	134400	187074050	5270	5270	5270	5270	0
347	20230922	134300	187074050	5270	5270	5270	5270	200
348	20230922	134200	186020050	5260	5260	5260	5260	36
349	20230922	134100	185830690	5260	5270	5270	5260	4
350	20230922	134000	185809640	5260	5260	5260	5260	3
351	20230922	133900	185793860	5270	5270	5270	5270	7
352	20230922	133800	185756970	5270	5250	5270	5250	201
353	20230922	133700	184701700	5250	5250	5250	5250	0
354	20230922	133600	184701700	5250	5280	5280	5250	3
355	20230922	133500	184685890	5250	5250	5250	5250	1
356	20230922	133400	184680640	5250	5250	5250	5250	0
357	20230922	133300	184680640	5250	5250	5250	5250	0
358	20230922	133200	184680640	5250	5250	5250	5250	0
359	20230922	133100	184680640	5250	5250	5270	5250	3612
360	20230922	133000	165708010	5250	5250	5250	5250	20
361	20230922	132900	165603010	5240	5240	5240	5240	321
362	20230922	132800	163920970	5240	5230	5240	5230	200
363	20230922	132700	162872990	5230	5230	5230	5230	897
364	20230922	132600	158181680	5220	5220	5220	5220	0
365	20230922	132500	158181680	5220	5210	5220	5210	52
366	20230922	132400	157910280	5220	5220	5220	5220	570
367	20230922	132300	154934880	5220	5210	5220	5210	3
368	20230922	132200	154919240	5220	5210	5220	5210	8
369	20230922	132100	154877550	5210	5210	5210	5210	51
370	20230922	132000	154611840	5210	5210	5210	5210	4
371	20230922	131900	154591000	5210	5200	5210	5200	892
372	20230922	131800	149944040	5190	5190	5190	5190	0
373	20230922	131700	149944040	5190	5190	5190	5190	175
374	20230922	131600	149035790	5190	5190	5190	5190	13
375	20230922	131500	148968320	5190	5190	5190	5190	0
376	20230922	131400	148968320	5190	5190	5190	5190	361
377	20230922	131300	147094730	5190	5190	5190	5190	65
378	20230922	131200	146757380	5170	5170	5170	5170	0
379	20230922	131100	146757380	5170	5170	5170	5170	0
380	20230922	131000	146757380	5170	5170	5170	5170	0
381	20230922	130900	146757380	5170	5170	5170	5170	0
382	20230922	130800	146757380	5170	5170	5170	5170	0
383	20230922	130700	146757380	5170	5170	5170	5170	0
384	20230922	130600	146757380	5170	5180	5180	5170	162
385	20230922	130500	145918720	5190	5190	5190	5190	0
386	20230922	130400	145918720	5190	5190	5190	5190	0
387	20230922	130300	145918720	5190	5190	5190	5190	0
388	20230922	130200	145918720	5190	5190	5190	5190	0
389	20230922	130100	145918720	5190	5190	5190	5190	0
390	20230922	130000	145918720	5190	5190	5190	5190	0
391	20230922	125900	145918720	5190	5190	5190	5190	0
392	20230922	125800	145918720	5190	5190	5190	5190	0
393	20230922	125700	145918720	5190	5190	5190	5190	0
394	20230922	125600	145918720	5190	5190	5190	5190	0
395	20230922	125500	145918720	5190	5190	5190	5190	0
396	20230922	125400	145918720	5190	5190	5190	5190	0
397	20230922	125300	145918720	5190	5190	5190	5190	0
398	20230922	125200	145918720	5190	5190	5190	5190	0
399	20230922	125100	145918720	5190	5190	5190	5190	0
400	20230922	125000	145918720	5190	5190	5190	5190	0
401	20230922	124900	145918720	5190	5190	5190	5190	2
402	20230922	124800	145908340	5190	5190	5190	5190	10
403	20230922	124700	145856440	5190	5190	5190	5190	100
404	20230922	124600	145337440	5200	5200	5200	5200	0
405	20230922	124500	145337440	5200	5200	5200	5200	0
406	20230922	124400	145337440	5200	5200	5200	5200	0
407	20230922	124300	145337440	5200	5200	5200	5200	0
408	20230922	124200	145337440	5200	5200	5200	5200	4
409	20230922	124100	145316640	5210	5210	5210	5210	0
410	20230922	124000	145316640	5210	5210	5210	5210	0
411	20230922	123900	145316640	5210	5190	5210	5190	22
412	20230922	123800	145202440	5170	5170	5170	5170	0
413	20230922	123700	145202440	5170	5200	5200	5170	879
414	20230922	123600	140647950	5200	5200	5200	5200	3
415	20230922	123500	140632350	5200	5210	5210	5200	64
416	20230922	123400	140298930	5200	5200	5200	5200	0
417	20230922	123300	140298930	5200	5200	5200	5200	0
418	20230922	123200	140298930	5200	5200	5200	5200	0
419	20230922	123100	140298930	5200	5200	5200	5200	0
420	20230922	123000	140298930	5200	5200	5200	5200	0
421	20230922	122900	140298930	5200	5200	5200	5200	7
422	20230922	122800	140262530	5200	5200	5200	5200	7
423	20230922	122700	140226130	5200	5210	5210	5200	192
424	20230922	122600	139225880	5200	5200	5200	5200	1
425	20230922	122500	139220680	5190	5190	5190	5190	0
426	20230922	122400	139220680	5190	5190	5190	5190	0
427	20230922	122300	139220680	5190	5190	5190	5190	0
428	20230922	122200	139220680	5190	5190	5190	5190	0
429	20230922	122100	139220680	5190	5190	5190	5190	0
430	20230922	122000	139220680	5190	5190	5190	5190	0
431	20230922	121900	139220680	5190	5190	5190	5190	0
432	20230922	121800	139220680	5190	5190	5190	5190	0
433	20230922	121700	139220680	5190	5190	5190	5190	0
434	20230922	121600	139220680	5190	5190	5190	5190	0
435	20230922	121500	139220680	5190	5190	5190	5190	0
436	20230922	121400	139220680	5190	5190	5190	5190	60
437	20230922	121300	138909280	5190	5190	5190	5190	3
438	20230922	121200	138893710	5190	5190	5190	5190	4
439	20230922	121100	138872950	5200	5200	5200	5200	99
440	20230922	121000	138358150	5200	5210	5210	5200	29
441	20230922	120900	138207070	5200	5200	5200	5200	0
442	20230922	120800	138207070	5200	5200	5200	5200	0
443	20230922	120700	138207070	5200	5200	5200	5200	0
444	20230922	120600	138207070	5200	5200	5200	5200	80
445	20230922	120500	137791070	5200	5200	5200	5200	229
446	20230922	120400	136600270	5200	5200	5200	5200	0
447	20230922	120300	136600270	5200	5200	5200	5200	0
448	20230922	120200	136600270	5200	5200	5200	5200	0
449	20230922	120100	136600270	5200	5200	5200	5200	1
450	20230922	120000	136595070	5200	5200	5200	5200	2
451	20230922	115900	136584670	5210	5210	5210	5200	27
452	20230922	115800	136444010	5200	5210	5210	5200	23
453	20230922	115700	136324190	5200	5200	5200	5200	0
454	20230922	115600	136324190	5200	5200	5200	5200	7
455	20230922	115500	136287790	5200	5200	5200	5200	0
456	20230922	115400	136287790	5200	5200	5200	5200	0
457	20230922	115300	136287790	5200	5200	5200	5200	0
458	20230922	115200	136287790	5200	5200	5200	5200	0
459	20230922	115100	136287790	5200	5200	5200	5200	0
460	20230922	115000	136287790	5200	5200	5200	5200	0
461	20230922	114900	136287790	5200	5200	5200	5200	0
462	20230922	114800	136287790	5200	5200	5200	5200	0
463	20230922	114700	136287790	5200	5200	5200	5200	0
464	20230922	114600	136287790	5200	5200	5200	5200	0
465	20230922	114500	136287790	5200	5200	5200	5200	0
466	20230922	114400	136287790	5200	5200	5200	5200	0
467	20230922	114300	136287790	5200	5200	5200	5200	5
468	20230922	114200	136261790	5210	5210	5210	5210	2
469	20230922	114100	136251370	5200	5190	5200	5190	122
470	20230922	114000	135617050	5200	5200	5200	5190	214
471	20230922	113900	134504280	5200	5200	5200	5200	0
472	20230922	113800	134504280	5200	5200	5200	5200	0
473	20230922	113700	134504280	5200	5200	5200	5200	0
474	20230922	113600	134504280	5200	5200	5200	5200	0
475	20230922	113500	134504280	5200	5200	5200	5200	0
476	20230922	113400	134504280	5200	5190	5200	5190	5
477	20230922	113300	134478320	5200	5190	5200	5190	5
478	20230922	113200	134452360	5190	5190	5190	5190	117
479	20230922	113100	133845130	5200	5200	5200	5200	0
480	20230922	113000	133845130	5200	5200	5200	5200	0
481	20230922	112900	133845130	5200	5200	5200	5200	0
482	20230922	112800	133845130	5200	5200	5200	5200	0
483	20230922	112700	133845130	5200	5200	5200	5200	0
484	20230922	112600	133845130	5200	5200	5200	5200	0
485	20230922	112500	133845130	5200	5200	5200	5200	1
486	20230922	112400	133839930	5160	5160	5160	5160	0
487	20230922	112300	133839930	5160	5160	5160	5160	10
488	20230922	112200	133788330	5200	5200	5200	5200	0
489	20230922	112100	133788330	5200	5200	5200	5200	0
490	20230922	112000	133788330	5200	5200	5200	5200	0
491	20230922	111900	133788330	5200	5200	5200	5200	23
492	20230922	111800	133668730	5200	5200	5200	5200	0
493	20230922	111700	133668730	5200	5200	5200	5200	0
494	20230922	111600	133668730	5200	5200	5200	5200	0
495	20230922	111500	133668730	5200	5200	5200	5200	0
496	20230922	111400	133668730	5200	5200	5200	5200	0
497	20230922	111300	133668730	5200	5200	5200	5200	0
498	20230922	111200	133668730	5200	5200	5200	5200	0
499	20230922	111100	133668730	5200	5200	5200	5200	0
500	20230922	111000	133668730	5200	5200	5200	5200	1
501	20230922	110900	133663530	5200	5200	5200	5200	0
502	20230922	110800	133663530	5200	5200	5200	5200	113
503	20230922	110700	133075930	5160	5160	5160	5160	0
504	20230922	110600	133075930	5160	5160	5160	5160	0
505	20230922	110500	133075930	5160	5160	5160	5160	1
506	20230922	110400	133070770	5150	5150	5150	5150	0
507	20230922	110300	133070770	5150	5150	5150	5150	0
508	20230922	110200	133070770	5150	5150	5150	5150	0
509	20230922	110100	133070770	5150	5150	5150	5150	0
510	20230922	110000	133070770	5150	5150	5150	5150	0
511	20230922	105900	133070770	5150	5180	5180	5150	869
512	20230922	105800	128582490	5200	5200	5200	5200	0
513	20230922	105700	128582490	5200	5200	5200	5200	0
514	20230922	105600	128582490	5200	5200	5200	5200	0
515	20230922	105500	128582490	5200	5180	5200	5180	418
516	20230922	105400	126417180	5190	5190	5190	5190	0
517	20230922	105300	126417180	5190	5190	5190	5190	0
518	20230922	105200	126417180	5190	5190	5190	5190	0
519	20230922	105100	126417180	5190	5190	5190	5190	0
520	20230922	105000	126417180	5190	5190	5190	5190	0
521	20230922	104900	126417180	5190	5190	5190	5190	0
522	20230922	104800	126417180	5190	5190	5190	5190	0
523	20230922	104700	126417180	5190	5180	5190	5180	768
524	20230922	104600	122432940	5180	5180	5180	5180	0
525	20230922	104500	122432940	5180	5180	5180	5180	0
526	20230922	104400	122432940	5180	5180	5180	5180	0
527	20230922	104300	122432940	5180	5180	5180	5180	0
528	20230922	104200	122432940	5180	5180	5180	5180	0
529	20230922	104100	122432940	5180	5180	5180	5180	0
530	20230922	104000	122432940	5180	5160	5180	5130	3001
531	20230922	103900	107014300	5180	5180	5180	5180	0
532	20230922	103800	107014300	5180	5180	5180	5180	0
533	20230922	103700	107014300	5180	5180	5180	5180	0
534	20230922	103600	107014300	5180	5180	5180	5180	0
535	20230922	103500	107014300	5180	5170	5180	5170	2
536	20230922	103400	107003950	5180	5180	5180	5180	0
537	20230922	103300	107003950	5180	5180	5180	5180	100
538	20230922	103200	106485950	5180	5180	5180	5180	1
539	20230922	103100	106480770	5170	5150	5170	5150	1253
540	20230922	103000	100022980	5130	5130	5130	5130	0
541	20230922	102900	100022980	5130	5130	5130	5130	0
542	20230922	102800	100022980	5130	5130	5130	5130	0
543	20230922	102700	100022980	5130	5130	5130	5130	0
544	20230922	102600	100022980	5130	5130	5130	5130	300
545	20230922	102500	98483980	5140	5140	5140	5140	0
546	20230922	102400	98483980	5140	5140	5140	5140	0
547	20230922	102300	98483980	5140	5140	5140	5140	0
548	20230922	102200	98483980	5140	5140	5140	5140	10
549	20230922	102100	98432580	5160	5160	5160	5160	0
550	20230922	102000	98432580	5160	5160	5160	5160	102
551	20230922	101900	97906260	5160	5160	5160	5160	0
552	20230922	101800	97906260	5160	5160	5160	5160	22
553	20230922	101700	97792740	5160	5160	5160	5160	0
554	20230922	101600	97792740	5160	5160	5160	5160	0
555	20230922	101500	97792740	5160	5160	5160	5160	0
556	20230922	101400	97792740	5160	5160	5160	5160	0
557	20230922	101300	97792740	5160	5160	5160	5160	0
558	20230922	101200	97792740	5160	5160	5160	5160	3
559	20230922	101100	97777260	5130	5130	5130	5130	759
560	20230922	101000	93883590	5140	5140	5140	5140	0
561	20230922	100900	93883590	5140	5140	5140	5140	0
562	20230922	100800	93883590	5140	5140	5140	5140	18
563	20230922	100700	93791070	5160	5160	5160	5160	0
564	20230922	100600	93791070	5160	5130	5160	5130	51
565	20230922	100500	93529410	5140	5150	5150	5140	2383
566	20230922	100400	81278220	5160	5160	5160	5160	0
567	20230922	100300	81278220	5160	5160	5160	5160	2
568	20230922	100200	81267900	5150	5150	5150	5150	5
569	20230922	100100	81242150	5170	5170	5170	5170	0
570	20230922	100000	81242150	5170	5170	5170	5170	0
571	20230922	095900	81242150	5170	5170	5170	5170	0
572	20230922	095800	81242150	5170	5160	5170	5160	548
573	20230922	095700	78414460	5160	5160	5160	5160	80
574	20230922	095600	78001660	5140	5140	5140	5140	0
575	20230922	095500	78001660	5140	5140	5140	5140	100
576	20230922	095400	77487660	5140	5140	5140	5140	50
577	20230922	095300	77230660	5140	5140	5140	5140	100
578	20230922	095200	76716660	5160	5160	5160	5160	0
579	20230922	095100	76716660	5160	5160	5160	5160	8
580	20230922	095000	76675380	5160	5160	5160	5160	0
581	20230922	094900	76675380	5160	5160	5160	5160	0
582	20230922	094800	76675380	5160	5160	5160	5160	0
583	20230922	094700	76675380	5160	5160	5160	5160	0
584	20230922	094600	76675380	5160	5150	5160	5150	602
585	20230922	094500	73573940	5150	5150	5150	5150	0
586	20230922	094400	73573940	5150	5150	5150	5150	0
587	20230922	094300	73573940	5150	5150	5150	5150	0
588	20230922	094200	73573940	5150	5150	5150	5150	0
589	20230922	094100	73573940	5150	5150	5150	5150	0
590	20230922	094000	73573940	5150	5150	5150	5150	0
591	20230922	093900	73573940	5150	5150	5150	5150	0
592	20230922	093800	73573940	5150	5140	5150	5140	147
593	20230922	093700	72817390	5140	5140	5140	5140	0
594	20230922	093600	72817390	5140	5110	5140	5110	1781
595	20230922	093500	63716450	5140	5140	5140	5140	0
596	20230922	093400	63716450	5140	5140	5140	5140	0
597	20230922	093300	63716450	5140	5140	5140	5140	0
598	20230922	093200	63716450	5140	5140	5140	5140	2
599	20230922	093100	63706170	5150	5140	5150	5140	17
600	20230922	093000	63618780	5140	5120	5140	5120	109
601	20230922	092900	63060680	5140	5140	5140	5140	0
602	20230922	092800	63060680	5140	5140	5140	5120	1872
603	20230922	092700	53471100	5150	5140	5150	5140	20
604	20230922	092600	53368280	5150	5140	5150	5140	500
605	20230922	092500	50793310	5150	5150	5150	5150	0
606	20230922	092400	50793310	5150	5140	5150	5140	100
607	20230922	092300	50278390	5150	5150	5150	5150	0
608	20230922	092200	50278390	5150	5150	5150	5150	0
609	20230922	092100	50278390	5150	5140	5150	5140	200
610	20230922	092000	49248470	5140	5140	5140	5140	0
611	20230922	091900	49248470	5140	5120	5160	5120	306
612	20230922	091800	47681610	5150	5150	5150	5150	30
613	20230922	091700	47527110	5190	5190	5190	5190	0
614	20230922	091600	47527110	5190	5120	5190	5120	891
615	20230922	091500	42965120	5200	5200	5200	5200	0
616	20230922	091400	42965120	5200	5200	5200	5200	1
617	20230922	091300	42959920	5120	5160	5200	5120	17
618	20230922	091200	42872500	5130	5130	5130	5130	0
619	20230922	091100	42872500	5130	5130	5130	5130	101
620	20230922	091000	42354370	5200	5200	5200	5200	1
621	20230922	090900	42349170	5110	5110	5110	5110	0
622	20230922	090800	42349170	5110	5110	5110	5110	0
623	20230922	090700	42349170	5110	5140	5200	5110	137
624	20230922	090600	41644390	5100	5100	5100	5100	71
625	20230922	090500	41282290	5130	5130	5130	5130	202
626	20230922	090400	40246030	5130	5110	5130	5090	5634
627	20230922	090300	11419070	5110	5130	5140	5110	798
628	20230922	090200	7335690	5150	5180	5180	5150	1239
629	20230922	090100	950250	5250	5250	5250	5250	0
630	20230922	090000	950250	5250	5250	5250	5250	181