KissMeData/093190/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	194300	303093080	5670	5670	5670	5670	1129
3	20230912	194200	303093080	5670	5670	5670	5670	0
4	20230912	194100	303093080	5670	5670	5670	5670	0
5	20230912	194000	303093080	5670	5670	5670	5670	0
6	20230912	193900	303093080	5670	5670	5670	5670	0
7	20230912	193800	303093080	5670	5670	5670	5670	0
8	20230912	193700	303093080	5670	5670	5670	5670	0
9	20230912	193600	303093080	5670	5670	5670	5670	0
10	20230912	193500	303093080	5670	5670	5670	5670	0
11	20230912	193400	303093080	5670	5670	5670	5670	0
12	20230912	193300	303093080	5670	5670	5670	5670	0
13	20230912	193200	303093080	5670	5670	5670	5670	0
14	20230912	193100	303093080	5670	5670	5670	5670	0
15	20230912	193000	303093080	5670	5670	5670	5670	0
16	20230912	192900	303093080	5670	5670	5670	5670	0
17	20230912	192800	303093080	5670	5670	5670	5670	0
18	20230912	192700	303093080	5670	5670	5670	5670	0
19	20230912	192600	303093080	5670	5670	5670	5670	0
20	20230912	192500	303093080	5670	5670	5670	5670	0
21	20230912	192400	303093080	5670	5670	5670	5670	0
22	20230912	192300	303093080	5670	5670	5670	5670	0
23	20230912	192200	303093080	5670	5670	5670	5670	0
24	20230912	192100	303093080	5670	5670	5670	5670	0
25	20230912	192000	303093080	5670	5670	5670	5670	0
26	20230912	191900	303093080	5670	5670	5670	5670	0
27	20230912	191800	303093080	5670	5670	5670	5670	0
28	20230912	191700	303093080	5670	5670	5670	5670	0
29	20230912	191600	303093080	5670	5670	5670	5670	0
30	20230912	191500	303093080	5670	5670	5670	5670	0
31	20230912	191400	303093080	5670	5670	5670	5670	0
32	20230912	191300	303093080	5670	5670	5670	5670	1129
33	20230912	191200	303093080	5670	5670	5670	5670	0
34	20230912	191100	303093080	5670	5670	5670	5670	0
35	20230912	191000	303093080	5670	5670	5670	5670	0
36	20230912	190900	303093080	5670	5670	5670	5670	0
37	20230912	190800	303093080	5670	5670	5670	5670	0
38	20230912	190700	303093080	5670	5670	5670	5670	0
39	20230912	190600	303093080	5670	5670	5670	5670	0
40	20230912	190500	303093080	5670	5670	5670	5670	0
41	20230912	190400	303093080	5670	5670	5670	5670	0
42	20230912	190300	303093080	5670	5670	5670	5670	0
43	20230912	190200	303093080	5670	5670	5670	5670	0
44	20230912	190100	303093080	5670	5670	5670	5670	0
45	20230912	190000	303093080	5670	5670	5670	5670	0
46	20230912	185900	303093080	5670	5670	5670	5670	0
47	20230912	185800	303093080	5670	5670	5670	5670	0
48	20230912	185700	303093080	5670	5670	5670	5670	0
49	20230912	185600	303093080	5670	5670	5670	5670	0
50	20230912	185500	303093080	5670	5670	5670	5670	0
51	20230912	185400	303093080	5670	5670	5670	5670	0
52	20230912	185300	303093080	5670	5670	5670	5670	0
53	20230912	185200	303093080	5670	5670	5670	5670	0
54	20230912	185100	303093080	5670	5670	5670	5670	0
55	20230912	185000	303093080	5670	5670	5670	5670	0
56	20230912	184900	303093080	5670	5670	5670	5670	0
57	20230912	184800	303093080	5670	5670	5670	5670	0
58	20230912	184700	303093080	5670	5670	5670	5670	0
59	20230912	184600	303093080	5670	5670	5670	5670	0
60	20230912	184500	303093080	5670	5670	5670	5670	0
61	20230912	184400	303093080	5670	5670	5670	5670	0
62	20230912	184300	303093080	5670	5670	5670	5670	1129
63	20230912	184200	303093080	5670	5670	5670	5670	0
64	20230912	184100	303093080	5670	5670	5670	5670	0
65	20230912	184000	303093080	5670	5670	5670	5670	0
66	20230912	183900	303093080	5670	5670	5670	5670	0
67	20230912	183800	303093080	5670	5670	5670	5670	0
68	20230912	183700	303093080	5670	5670	5670	5670	0
69	20230912	183600	303093080	5670	5670	5670	5670	0
70	20230912	183500	303093080	5670	5670	5670	5670	0
71	20230912	183400	303093080	5670	5670	5670	5670	0
72	20230912	183300	303093080	5670	5670	5670	5670	0
73	20230912	183200	303093080	5670	5670	5670	5670	0
74	20230912	183100	303093080	5670	5670	5670	5670	0
75	20230912	183000	303093080	5670	5670	5670	5670	0
76	20230912	182900	303093080	5670	5670	5670	5670	0
77	20230912	182800	303093080	5670	5670	5670	5670	0
78	20230912	182700	303093080	5670	5670	5670	5670	0
79	20230912	182600	303093080	5670	5670	5670	5670	0
80	20230912	182500	303093080	5670	5670	5670	5670	0
81	20230912	182400	303093080	5670	5670	5670	5670	0
82	20230912	182300	303093080	5670	5670	5670	5670	0
83	20230912	182200	303093080	5670	5670	5670	5670	0
84	20230912	182100	303093080	5670	5670	5670	5670	0
85	20230912	182000	303093080	5670	5670	5670	5670	0
86	20230912	181900	303093080	5670	5670	5670	5670	0
87	20230912	181800	303093080	5670	5670	5670	5670	0
88	20230912	181700	303093080	5670	5670	5670	5670	0
89	20230912	181600	303093080	5670	5670	5670	5670	0
90	20230912	181500	303093080	5670	5670	5670	5670	0
91	20230912	181400	303093080	5670	5670	5670	5670	0
92	20230912	181300	303093080	5670	5670	5670	5670	1129
93	20230912	181200	303093080	5670	5670	5670	5670	0
94	20230912	181100	303093080	5670	5670	5670	5670	0
95	20230912	181000	303093080	5670	5670	5670	5670	0
96	20230912	180900	303093080	5670	5670	5670	5670	0
97	20230912	180800	303093080	5670	5670	5670	5670	0
98	20230912	180700	303093080	5670	5670	5670	5670	0
99	20230912	180600	303093080	5670	5670	5670	5670	0
100	20230912	180500	303093080	5670	5670	5670	5670	0
101	20230912	180400	303093080	5670	5670	5670	5670	0
102	20230912	180300	303093080	5670	5670	5670	5670	0
103	20230912	180200	303093080	5670	5670	5670	5670	0
104	20230912	180100	303093080	5670	5670	5670	5670	0
105	20230912	180000	303093080	5670	5670	5670	5670	0
106	20230912	175900	303093080	5670	5670	5670	5670	0
107	20230912	175800	303093080	5670	5670	5670	5670	0
108	20230912	175700	303093080	5670	5670	5670	5670	0
109	20230912	175600	303093080	5670	5670	5670	5670	0
110	20230912	175500	303093080	5670	5670	5670	5670	0
111	20230912	175400	303093080	5670	5670	5670	5670	0
112	20230912	175300	303093080	5670	5670	5670	5670	0
113	20230912	175200	303093080	5670	5670	5670	5670	0
114	20230912	175100	303093080	5670	5670	5670	5670	0
115	20230912	175000	303093080	5670	5670	5670	5670	0
116	20230912	174900	303093080	5670	5670	5670	5670	0
117	20230912	174800	303093080	5670	5670	5670	5670	0
118	20230912	174700	303093080	5670	5670	5670	5670	0
119	20230912	174600	303093080	5670	5670	5670	5670	0
120	20230912	174500	303093080	5670	5670	5670	5670	0
121	20230912	174400	303093080	5670	5670	5670	5670	0
122	20230912	174300	303093080	5670	5670	5670	5670	1129
123	20230912	174200	303093080	5670	5670	5670	5670	0
124	20230912	174100	303093080	5670	5670	5670	5670	0
125	20230912	174000	303093080	5670	5670	5670	5670	0
126	20230912	173900	303093080	5670	5670	5670	5670	0
127	20230912	173800	303093080	5670	5670	5670	5670	0
128	20230912	173700	303093080	5670	5670	5670	5670	0
129	20230912	173600	303093080	5670	5670	5670	5670	0
130	20230912	173500	303093080	5670	5670	5670	5670	0
131	20230912	173400	303093080	5670	5670	5670	5670	0
132	20230912	173300	303093080	5670	5670	5670	5670	0
133	20230912	173200	303093080	5670	5670	5670	5670	0
134	20230912	173100	303093080	5670	5670	5670	5670	0
135	20230912	173000	303093080	5670	5670	5670	5670	0
136	20230912	172900	303093080	5670	5670	5670	5670	0
137	20230912	172800	303093080	5670	5670	5670	5670	0
138	20230912	172700	303093080	5670	5670	5670	5670	0
139	20230912	172600	303093080	5670	5670	5670	5670	0
140	20230912	172500	303093080	5670	5670	5670	5670	0
141	20230912	172400	303093080	5670	5670	5670	5670	0
142	20230912	172300	303093080	5670	5670	5670	5670	0
143	20230912	172200	303093080	5670	5670	5670	5670	0
144	20230912	172100	303093080	5670	5670	5670	5670	0
145	20230912	172000	303093080	5670	5670	5670	5670	0
146	20230912	171900	303093080	5670	5670	5670	5670	0
147	20230912	171800	303093080	5670	5670	5670	5670	0
148	20230912	171700	303093080	5670	5670	5670	5670	0
149	20230912	171600	303093080	5670	5670	5670	5670	0
150	20230912	171500	303093080	5670	5670	5670	5670	0
151	20230912	171400	303093080	5670	5670	5670	5670	0
152	20230912	171300	303093080	5670	5670	5670	5670	1129
153	20230912	171200	303093080	5670	5670	5670	5670	0
154	20230912	171100	303093080	5670	5670	5670	5670	0
155	20230912	171000	303093080	5670	5670	5670	5670	0
156	20230912	170900	303093080	5670	5670	5670	5670	0
157	20230912	170800	303093080	5670	5670	5670	5670	0
158	20230912	170700	303093080	5670	5670	5670	5670	0
159	20230912	170600	303093080	5670	5670	5670	5670	0
160	20230912	170500	303093080	5670	5670	5670	5670	0
161	20230912	170400	303093080	5670	5670	5670	5670	0
162	20230912	170300	303093080	5670	5670	5670	5670	0
163	20230912	170200	303093080	5670	5670	5670	5670	0
164	20230912	170100	303093080	5670	5670	5670	5670	0
165	20230912	170000	303093080	5670	5670	5670	5670	0
166	20230912	165900	303093080	5670	5670	5670	5670	0
167	20230912	165800	303093080	5670	5670	5670	5670	0
168	20230912	165700	303093080	5670	5670	5670	5670	0
169	20230912	165600	303093080	5670	5670	5670	5670	0
170	20230912	165500	303093080	5670	5670	5670	5670	0
171	20230912	165400	303093080	5670	5670	5670	5670	0
172	20230912	165300	303093080	5670	5670	5670	5670	0
173	20230912	165200	303093080	5670	5670	5670	5670	0
174	20230912	165100	303093080	5670	5670	5670	5670	0
175	20230912	165000	303093080	5670	5670	5670	5670	0
176	20230912	164900	303093080	5670	5670	5670	5670	0
177	20230912	164800	303093080	5670	5670	5670	5670	0
178	20230912	164700	303093080	5670	5670	5670	5670	0
179	20230912	164600	303093080	5670	5670	5670	5670	0
180	20230912	164500	303093080	5670	5670	5670	5670	0
181	20230912	164400	303093080	5670	5670	5670	5670	0
182	20230912	164300	303093080	5670	5670	5670	5670	1129
183	20230912	164200	303093080	5670	5670	5670	5670	0
184	20230912	164100	303093080	5670	5670	5670	5670	0
185	20230912	164000	303093080	5670	5670	5670	5670	0
186	20230912	163900	303093080	5670	5670	5670	5670	0
187	20230912	163800	303093080	5670	5670	5670	5670	0
188	20230912	163700	303093080	5670	5670	5670	5670	0
189	20230912	163600	303093080	5670	5670	5670	5670	0
190	20230912	163500	303093080	5670	5670	5670	5670	0
191	20230912	163400	303093080	5670	5670	5670	5670	0
192	20230912	163300	303093080	5670	5670	5670	5670	0
193	20230912	163200	303093080	5670	5670	5670	5670	0
194	20230912	163100	303093080	5670	5670	5670	5670	0
195	20230912	163000	303093080	5670	5670	5670	5670	0
196	20230912	162900	303093080	5670	5670	5670	5670	0
197	20230912	162800	303093080	5670	5670	5670	5670	0
198	20230912	162700	303093080	5670	5670	5670	5670	0
199	20230912	162600	303093080	5670	5670	5670	5670	0
200	20230912	162500	303093080	5670	5670	5670	5670	0
201	20230912	162400	303093080	5670	5670	5670	5670	0
202	20230912	162300	303093080	5670	5670	5670	5670	0
203	20230912	162200	303093080	5670	5670	5670	5670	0
204	20230912	162100	303093080	5670	5670	5670	5670	0
205	20230912	162000	303093080	5670	5670	5670	5670	0
206	20230912	161900	303093080	5670	5670	5670	5670	0
207	20230912	161800	303093080	5670	5670	5670	5670	0
208	20230912	161700	303093080	5670	5670	5670	5670	0
209	20230912	161600	303093080	5670	5670	5670	5670	0
210	20230912	161500	303093080	5670	5670	5670	5670	0
211	20230912	161400	303093080	5670	5670	5670	5670	0
212	20230912	161300	303093080	5670	5670	5670	5670	1129
213	20230912	161200	303093080	5670	5670	5670	5670	0
214	20230912	161100	303093080	5670	5670	5670	5670	0
215	20230912	161000	303093080	5670	5670	5670	5670	0
216	20230912	160900	303093080	5670	5670	5670	5670	0
217	20230912	160800	303093080	5670	5670	5670	5670	0
218	20230912	160700	303093080	5670	5670	5670	5670	0
219	20230912	160600	303093080	5670	5670	5670	5670	0
220	20230912	160500	303093080	5670	5670	5670	5670	0
221	20230912	160400	303093080	5670	5670	5670	5670	0
222	20230912	160300	303093080	5670	5670	5670	5670	0
223	20230912	160200	303093080	5670	5670	5670	5670	0
224	20230912	160100	303093080	5670	5670	5670	5670	0
225	20230912	160000	303093080	5670	5670	5670	5670	0
226	20230912	155900	303093080	5670	5670	5670	5670	0
227	20230912	155800	303093080	5670	5670	5670	5670	0
228	20230912	155700	303093080	5670	5670	5670	5670	0
229	20230912	155600	303093080	5670	5670	5670	5670	0
230	20230912	155500	303093080	5670	5670	5670	5670	0
231	20230912	155400	303093080	5670	5670	5670	5670	0
232	20230912	155300	303093080	5670	5670	5670	5670	0
233	20230912	155200	303093080	5670	5670	5670	5670	0
234	20230912	155100	303093080	5670	5670	5670	5670	0
235	20230912	155000	303093080	5670	5670	5670	5670	0
236	20230912	154900	303093080	5670	5670	5670	5670	0
237	20230912	154800	303093080	5670	5670	5670	5670	0
238	20230912	154700	303093080	5670	5670	5670	5670	0
239	20230912	154600	303093080	5670	5670	5670	5670	0
240	20230912	154500	303093080	5670	5670	5670	5670	0
241	20230912	154400	303093080	5670	5670	5670	5670	0
242	20230912	154300	303093080	5670	5670	5670	5670	1129
243	20230912	154200	303093080	5670	5670	5670	5670	0
244	20230912	154100	303093080	5670	5670	5670	5670	0
245	20230912	154000	303093080	5670	5670	5670	5670	0
246	20230912	153900	303093080	5670	5670	5670	5670	0
247	20230912	153800	303093080	5670	5670	5670	5670	0
248	20230912	153700	303093080	5670	5670	5670	5670	0
249	20230912	153600	303093080	5670	5670	5670	5670	0
250	20230912	153500	303093080	5670	5670	5670	5670	0
251	20230912	153400	303093080	5670	5670	5670	5670	0
252	20230912	153300	303093080	5670	5670	5670	5670	0
253	20230912	153200	303093080	5670	5670	5670	5670	0
254	20230912	153100	303093080	5670	5670	5670	5670	0
255	20230912	153000	303093080	5670	5670	5670	5670	1129
256	20230912	152900	296691650	5670	5670	5670	5670	0
257	20230912	152800	296691650	5670	5670	5670	5670	0
258	20230912	152700	296691650	5670	5670	5670	5670	0
259	20230912	152600	296691650	5670	5670	5670	5670	0
260	20230912	152500	296691650	5670	5670	5670	5670	0
261	20230912	152400	296691650	5670	5670	5670	5670	0
262	20230912	152300	296691650	5670	5670	5670	5670	0
263	20230912	152200	296691650	5670	5670	5670	5670	0
264	20230912	152100	296691650	5670	5670	5670	5670	0
265	20230912	152000	296691650	5670	5670	5670	5670	0
266	20230912	151900	296691650	5670	5650	5670	5650	62
267	20230912	151800	296341040	5630	5630	5630	5630	11
268	20230912	151700	296279110	5630	5630	5630	5630	0
269	20230912	151600	296279110	5630	5630	5630	5630	0
270	20230912	151500	296279110	5630	5630	5630	5630	18
271	20230912	151400	296177770	5650	5630	5650	5630	1711
272	20230912	151300	286544820	5630	5630	5630	5630	0
273	20230912	151200	286544820	5630	5630	5630	5630	0
274	20230912	151100	286544820	5630	5630	5630	5630	0
275	20230912	151000	286544820	5630	5630	5630	5630	0
276	20230912	150900	286544820	5630	5630	5630	5630	36
277	20230912	150800	286342140	5640	5640	5640	5640	2
278	20230912	150700	286330860	5650	5650	5650	5650	0
279	20230912	150600	286330860	5650	5650	5650	5650	0
280	20230912	150500	286330860	5650	5650	5650	5650	2
281	20230912	150400	286319560	5650	5650	5650	5650	0
282	20230912	150300	286319560	5650	5650	5650	5650	0
283	20230912	150200	286319560	5650	5650	5650	5650	0
284	20230912	150100	286319560	5650	5650	5650	5650	0
285	20230912	150000	286319560	5650	5650	5650	5650	0
286	20230912	145900	286319560	5650	5650	5650	5650	0
287	20230912	145800	286319560	5650	5650	5650	5650	0
288	20230912	145700	286319560	5650	5650	5650	5650	197
289	20230912	145600	285206510	5650	5650	5650	5650	0
290	20230912	145500	285206510	5650	5650	5650	5650	0
291	20230912	145400	285206510	5650	5650	5650	5650	0
292	20230912	145300	285206510	5650	5650	5650	5650	0
293	20230912	145200	285206510	5650	5650	5650	5650	0
294	20230912	145100	285206510	5650	5630	5650	5630	11188
295	20230912	145000	222131340	5620	5620	5620	5620	0
296	20230912	144900	222131340	5620	5620	5620	5620	0
297	20230912	144800	222131340	5620	5620	5620	5620	0
298	20230912	144700	222131340	5620	5620	5620	5620	0
299	20230912	144600	222131340	5620	5620	5620	5620	0
300	20230912	144500	222131340	5620	5620	5620	5620	52
301	20230912	144400	221839100	5630	5630	5630	5630	0
302	20230912	144300	221839100	5630	5630	5630	5630	4
303	20230912	144200	221816580	5630	5630	5630	5630	0
304	20230912	144100	221816580	5630	5630	5630	5630	0
305	20230912	144000	221816580	5630	5630	5630	5630	0
306	20230912	143900	221816580	5630	5630	5630	5630	0
307	20230912	143800	221816580	5630	5630	5630	5630	0
308	20230912	143700	221816580	5630	5630	5630	5630	0
309	20230912	143600	221816580	5630	5630	5630	5630	0
310	20230912	143500	221816580	5630	5630	5630	5630	0
311	20230912	143400	221816580	5630	5630	5630	5630	1
312	20230912	143300	221810950	5630	5630	5630	5630	0
313	20230912	143200	221810950	5630	5630	5630	5630	0
314	20230912	143100	221810950	5630	5630	5630	5630	1
315	20230912	143000	221805320	5620	5620	5620	5620	0
316	20230912	142900	221805320	5620	5620	5620	5620	0
317	20230912	142800	221805320	5620	5620	5620	5620	0
318	20230912	142700	221805320	5620	5620	5620	5620	0
319	20230912	142600	221805320	5620	5620	5620	5620	0
320	20230912	142500	221805320	5620	5620	5620	5620	0
321	20230912	142400	221805320	5620	5620	5620	5620	56
322	20230912	142300	221490600	5630	5630	5630	5630	0
323	20230912	142200	221490600	5630	5630	5630	5630	0
324	20230912	142100	221490600	5630	5630	5630	5630	0
325	20230912	142000	221490600	5630	5630	5630	5630	0
326	20230912	141900	221490600	5630	5630	5630	5630	0
327	20230912	141800	221490600	5630	5630	5630	5630	0
328	20230912	141700	221490600	5630	5630	5630	5630	0
329	20230912	141600	221490600	5630	5630	5630	5630	0
330	20230912	141500	221490600	5630	5630	5630	5630	0
331	20230912	141400	221490600	5630	5630	5630	5630	0
332	20230912	141300	221490600	5630	5630	5630	5630	0
333	20230912	141200	221490600	5630	5630	5630	5630	9
334	20230912	141100	221439930	5630	5630	5630	5630	0
335	20230912	141000	221439930	5630	5630	5630	5630	0
336	20230912	140900	221439930	5630	5630	5630	5630	0
337	20230912	140800	221439930	5630	5630	5630	5630	0
338	20230912	140700	221439930	5630	5630	5630	5630	0
339	20230912	140600	221439930	5630	5630	5630	5630	0
340	20230912	140500	221439930	5630	5630	5630	5630	0
341	20230912	140400	221439930	5630	5630	5630	5630	0
342	20230912	140300	221439930	5630	5630	5630	5630	0
343	20230912	140200	221439930	5630	5620	5630	5620	869
344	20230912	140100	216554640	5630	5630	5630	5630	0
345	20230912	140000	216554640	5630	5630	5630	5630	0
346	20230912	135900	216554640	5630	5630	5630	5630	0
347	20230912	135800	216554640	5630	5630	5630	5630	0
348	20230912	135700	216554640	5630	5630	5630	5630	0
349	20230912	135600	216554640	5630	5630	5630	5630	0
350	20230912	135500	216554640	5630	5620	5640	5620	3174
351	20230912	135400	198708960	5620	5620	5620	5620	1
352	20230912	135300	198703340	5620	5620	5620	5620	1
353	20230912	135200	198697720	5620	5620	5620	5620	51
354	20230912	135100	198411100	5630	5630	5630	5630	0
355	20230912	135000	198411100	5630	5630	5630	5630	0
356	20230912	134900	198411100	5630	5630	5630	5630	0
357	20230912	134800	198411100	5630	5630	5630	5630	0
358	20230912	134700	198411100	5630	5630	5630	5630	0
359	20230912	134600	198411100	5630	5630	5630	5630	0
360	20230912	134500	198411100	5630	5630	5630	5630	0
361	20230912	134400	198411100	5630	5630	5630	5630	0
362	20230912	134300	198411100	5630	5630	5630	5630	0
363	20230912	134200	198411100	5630	5630	5630	5630	31
364	20230912	134100	198236570	5640	5640	5640	5640	0
365	20230912	134000	198236570	5640	5640	5640	5640	0
366	20230912	133900	198236570	5640	5640	5640	5640	20
367	20230912	133800	198123770	5630	5630	5630	5630	0
368	20230912	133700	198123770	5630	5630	5630	5630	0
369	20230912	133600	198123770	5630	5630	5630	5630	0
370	20230912	133500	198123770	5630	5630	5630	5630	0
371	20230912	133400	198123770	5630	5630	5630	5630	1
372	20230912	133300	198118140	5630	5630	5630	5630	0
373	20230912	133200	198118140	5630	5630	5630	5630	0
374	20230912	133100	198118140	5630	5630	5630	5630	0
375	20230912	133000	198118140	5630	5630	5630	5630	0
376	20230912	132900	198118140	5630	5630	5630	5630	0
377	20230912	132800	198118140	5630	5630	5630	5630	0
378	20230912	132700	198118140	5630	5630	5630	5630	8
379	20230912	132600	198073100	5630	5630	5630	5630	0
380	20230912	132500	198073100	5630	5630	5630	5630	8
381	20230912	132400	198028060	5630	5630	5630	5630	547
382	20230912	132300	194948450	5630	5630	5630	5630	0
383	20230912	132200	194948450	5630	5630	5630	5630	0
384	20230912	132100	194948450	5630	5630	5630	5630	0
385	20230912	132000	194948450	5630	5630	5630	5630	0
386	20230912	131900	194948450	5630	5630	5630	5630	0
387	20230912	131800	194948450	5630	5630	5630	5630	0
388	20230912	131700	194948450	5630	5630	5630	5630	0
389	20230912	131600	194948450	5630	5630	5630	5630	0
390	20230912	131500	194948450	5630	5630	5630	5630	0
391	20230912	131400	194948450	5630	5630	5630	5630	0
392	20230912	131300	194948450	5630	5630	5630	5630	0
393	20230912	131200	194948450	5630	5630	5630	5630	0
394	20230912	131100	194948450	5630	5630	5630	5630	0
395	20230912	131000	194948450	5630	5630	5630	5630	0
396	20230912	130900	194948450	5630	5630	5630	5630	52
397	20230912	130800	194655690	5640	5640	5640	5640	0
398	20230912	130700	194655690	5640	5640	5640	5640	0
399	20230912	130600	194655690	5640	5640	5640	5640	0
400	20230912	130500	194655690	5640	5640	5640	5640	197
401	20230912	130400	193544610	5640	5640	5640	5640	0
402	20230912	130300	193544610	5640	5640	5640	5640	5
403	20230912	130200	193516410	5640	5640	5640	5640	4
404	20230912	130100	193493850	5640	5640	5640	5640	0
405	20230912	130000	193493850	5640	5640	5640	5640	0
406	20230912	125900	193493850	5640	5640	5640	5640	0
407	20230912	125800	193493850	5640	5640	5640	5640	0
408	20230912	125700	193493850	5640	5640	5640	5640	0
409	20230912	125600	193493850	5640	5640	5640	5640	0
410	20230912	125500	193493850	5640	5640	5640	5640	0
411	20230912	125400	193493850	5640	5640	5640	5640	0
412	20230912	125300	193493850	5640	5640	5640	5640	0
413	20230912	125200	193493850	5640	5640	5640	5640	0
414	20230912	125100	193493850	5640	5640	5640	5640	100
415	20230912	125000	192929850	5640	5640	5640	5640	1
416	20230912	124900	192924210	5640	5640	5640	5640	0
417	20230912	124800	192924210	5640	5640	5640	5640	0
418	20230912	124700	192924210	5640	5640	5640	5640	211
419	20230912	124600	191734170	5630	5630	5630	5630	0
420	20230912	124500	191734170	5630	5630	5630	5630	0
421	20230912	124400	191734170	5630	5630	5630	5630	0
422	20230912	124300	191734170	5630	5630	5630	5630	0
423	20230912	124200	191734170	5630	5630	5630	5630	0
424	20230912	124100	191734170	5630	5630	5630	5630	0
425	20230912	124000	191734170	5630	5630	5630	5630	0
426	20230912	123900	191734170	5630	5630	5630	5630	0
427	20230912	123800	191734170	5630	5630	5630	5630	50
428	20230912	123700	191452670	5630	5630	5630	5630	0
429	20230912	123600	191452670	5630	5630	5630	5630	0
430	20230912	123500	191452670	5630	5630	5630	5630	0
431	20230912	123400	191452670	5630	5630	5630	5630	0
432	20230912	123300	191452670	5630	5630	5630	5630	0
433	20230912	123200	191452670	5630	5630	5630	5630	27
434	20230912	123100	191300660	5640	5640	5640	5640	0
435	20230912	123000	191300660	5640	5640	5640	5640	0
436	20230912	122900	191300660	5640	5640	5640	5640	0
437	20230912	122800	191300660	5640	5640	5640	5640	2
438	20230912	122700	191289380	5640	5640	5640	5640	0
439	20230912	122600	191289380	5640	5640	5640	5640	0
440	20230912	122500	191289380	5640	5640	5640	5640	17
441	20230912	122400	191193500	5630	5630	5630	5630	0
442	20230912	122300	191193500	5630	5630	5630	5630	50
443	20230912	122200	190912000	5630	5630	5630	5630	0
444	20230912	122100	190912000	5630	5630	5630	5630	0
445	20230912	122000	190912000	5630	5630	5630	5630	0
446	20230912	121900	190912000	5630	5630	5630	5630	0
447	20230912	121800	190912000	5630	5630	5630	5630	0
448	20230912	121700	190912000	5630	5630	5630	5630	0
449	20230912	121600	190912000	5630	5630	5630	5630	0
450	20230912	121500	190912000	5630	5630	5630	5630	0
451	20230912	121400	190912000	5630	5630	5630	5630	1
452	20230912	121300	190906370	5640	5640	5640	5640	59
453	20230912	121200	190573610	5630	5630	5630	5630	0
454	20230912	121100	190573610	5630	5630	5630	5630	0
455	20230912	121000	190573610	5630	5630	5630	5630	0
456	20230912	120900	190573610	5630	5630	5630	5630	0
457	20230912	120800	190573610	5630	5630	5630	5630	0
458	20230912	120700	190573610	5630	5630	5630	5630	56
459	20230912	120600	190258330	5650	5650	5650	5650	0
460	20230912	120500	190258330	5650	5650	5650	5650	0
461	20230912	120400	190258330	5650	5650	5650	5650	0
462	20230912	120300	190258330	5650	5650	5650	5650	0
463	20230912	120200	190258330	5650	5650	5650	5650	0
464	20230912	120100	190258330	5650	5650	5650	5650	0
465	20230912	120000	190258330	5650	5650	5650	5650	0
466	20230912	115900	190258330	5650	5650	5650	5650	0
467	20230912	115800	190258330	5650	5650	5650	5650	0
468	20230912	115700	190258330	5650	5650	5650	5650	16
469	20230912	115600	190167930	5630	5630	5630	5630	0
470	20230912	115500	190167930	5630	5630	5630	5630	0
471	20230912	115400	190167930	5630	5630	5630	5630	0
472	20230912	115300	190167930	5630	5630	5630	5630	48
473	20230912	115200	189897690	5640	5640	5640	5640	2
474	20230912	115100	189886410	5650	5650	5650	5650	0
475	20230912	115000	189886410	5650	5650	5650	5650	0
476	20230912	114900	189886410	5650	5650	5650	5650	0
477	20230912	114800	189886410	5650	5650	5650	5650	0
478	20230912	114700	189886410	5650	5650	5650	5650	15
479	20230912	114600	189801660	5650	5650	5650	5650	1
480	20230912	114500	189796010	5650	5650	5650	5650	2
481	20230912	114400	189784710	5650	5650	5650	5650	13
482	20230912	114300	189711260	5650	5650	5650	5650	113
483	20230912	114200	189072810	5660	5660	5660	5660	0
484	20230912	114100	189072810	5660	5660	5660	5660	294
485	20230912	114000	187408770	5660	5660	5660	5660	0
486	20230912	113900	187408770	5660	5660	5660	5660	0
487	20230912	113800	187408770	5660	5660	5660	5660	0
488	20230912	113700	187408770	5660	5660	5660	5660	0
489	20230912	113600	187408770	5660	5660	5660	5660	0
490	20230912	113500	187408770	5660	5660	5660	5660	0
491	20230912	113400	187408770	5660	5660	5660	5660	0
492	20230912	113300	187408770	5660	5660	5660	5660	0
493	20230912	113200	187408770	5660	5660	5660	5660	0
494	20230912	113100	187408770	5660	5660	5660	5660	0
495	20230912	113000	187408770	5660	5660	5660	5660	0
496	20230912	112900	187408770	5660	5660	5660	5660	42
497	20230912	112800	187171050	5660	5660	5660	5660	0
498	20230912	112700	187171050	5660	5660	5660	5660	0
499	20230912	112600	187171050	5660	5660	5660	5660	0
500	20230912	112500	187171050	5660	5660	5660	5660	0
501	20230912	112400	187171050	5660	5660	5660	5660	0
502	20230912	112300	187171050	5660	5660	5660	5660	0
503	20230912	112200	187171050	5660	5660	5660	5660	85
504	20230912	112100	186689950	5650	5650	5650	5650	0
505	20230912	112000	186689950	5650	5650	5650	5650	0
506	20230912	111900	186689950	5650	5650	5650	5650	0
507	20230912	111800	186689950	5650	5650	5650	5650	7
508	20230912	111700	186650400	5660	5660	5660	5660	0
509	20230912	111600	186650400	5660	5660	5660	5660	0
510	20230912	111500	186650400	5660	5660	5660	5660	0
511	20230912	111400	186650400	5660	5660	5660	5660	0
512	20230912	111300	186650400	5660	5630	5660	5630	2509
513	20230912	111200	172499860	5620	5620	5620	5620	200
514	20230912	111100	171375860	5620	5620	5620	5620	0
515	20230912	111000	171375860	5620	5620	5620	5620	0
516	20230912	110900	171375860	5620	5620	5620	5620	15
517	20230912	110800	171291560	5620	5620	5620	5620	0
518	20230912	110700	171291560	5620	5620	5620	5620	0
519	20230912	110600	171291560	5620	5620	5620	5620	0
520	20230912	110500	171291560	5620	5620	5620	5620	0
521	20230912	110400	171291560	5620	5620	5620	5620	0
522	20230912	110300	171291560	5620	5620	5620	5620	0
523	20230912	110200	171291560	5620	5620	5620	5620	29
524	20230912	110100	171128580	5620	5620	5620	5620	0
525	20230912	110000	171128580	5620	5620	5620	5620	0
526	20230912	105900	171128580	5620	5620	5620	5620	0
527	20230912	105800	171128580	5620	5620	5620	5620	0
528	20230912	105700	171128580	5620	5620	5620	5620	127
529	20230912	105600	170414840	5630	5630	5630	5630	2
530	20230912	105500	170403580	5640	5640	5640	5640	0
531	20230912	105400	170403580	5640	5640	5640	5640	0
532	20230912	105300	170403580	5640	5640	5640	5640	0
533	20230912	105200	170403580	5640	5640	5640	5640	0
534	20230912	105100	170403580	5640	5640	5640	5640	15
535	20230912	105000	170318980	5640	5650	5650	5640	12
536	20230912	104900	170251280	5640	5600	5650	5600	3794
537	20230912	104800	148975100	5590	5590	5590	5590	845
538	20230912	104700	144251550	5600	5610	5640	5600	5704
539	20230912	104600	112265310	5610	5620	5620	5610	410
540	20230912	104500	109961330	5620	5620	5620	5620	0
541	20230912	104400	109961330	5620	5620	5620	5620	53
542	20230912	104300	109663470	5620	5620	5620	5620	0
543	20230912	104200	109663470	5620	5620	5620	5620	100
544	20230912	104100	109101470	5640	5640	5640	5640	6
545	20230912	104000	109067630	5630	5630	5630	5630	0
546	20230912	103900	109067630	5630	5640	5640	5630	28
547	20230912	103800	108909930	5640	5640	5640	5640	5
548	20230912	103700	108881730	5630	5630	5630	5630	0
549	20230912	103600	108881730	5630	5630	5630	5630	40
550	20230912	103500	108656530	5630	5630	5630	5630	15
551	20230912	103400	108572080	5640	5640	5640	5640	100
552	20230912	103300	108008080	5640	5640	5640	5640	0
553	20230912	103200	108008080	5640	5640	5640	5640	2
554	20230912	103100	107996800	5640	5640	5640	5640	0
555	20230912	103000	107996800	5640	5640	5640	5640	0
556	20230912	102900	107996800	5640	5640	5640	5640	0
557	20230912	102800	107996800	5640	5640	5640	5640	271
558	20230912	102700	106468360	5640	5640	5640	5640	0
559	20230912	102600	106468360	5640	5640	5640	5640	0
560	20230912	102500	106468360	5640	5640	5640	5640	0
561	20230912	102400	106468360	5640	5640	5640	5640	0
562	20230912	102300	106468360	5640	5640	5640	5640	77
563	20230912	102200	106034080	5660	5660	5660	5660	0
564	20230912	102100	106034080	5660	5660	5660	5660	0
565	20230912	102000	106034080	5660	5660	5660	5660	1
566	20230912	101900	106028420	5640	5640	5640	5640	0
567	20230912	101800	106028420	5640	5640	5640	5640	0
568	20230912	101700	106028420	5640	5640	5640	5640	0
569	20230912	101600	106028420	5640	5640	5640	5640	0
570	20230912	101500	106028420	5640	5640	5640	5640	0
571	20230912	101400	106028420	5640	5640	5640	5640	0
572	20230912	101300	106028420	5640	5640	5640	5640	0
573	20230912	101200	106028420	5640	5640	5640	5640	0
574	20230912	101100	106028420	5640	5640	5640	5640	52
575	20230912	101000	105735140	5650	5650	5650	5650	3
576	20230912	100900	105718190	5650	5650	5650	5650	0
577	20230912	100800	105718190	5650	5650	5650	5650	0
578	20230912	100700	105718190	5650	5650	5650	5650	441
579	20230912	100600	103226540	5660	5670	5670	5660	4
580	20230912	100500	103203880	5670	5670	5670	5670	0
581	20230912	100400	103203880	5670	5670	5670	5670	0
582	20230912	100300	103203880	5670	5670	5670	5670	0
583	20230912	100200	103203880	5670	5670	5670	5670	0
584	20230912	100100	103203880	5670	5670	5670	5670	0
585	20230912	100000	103203880	5670	5670	5670	5670	179
586	20230912	095900	102188950	5670	5700	5700	5670	671
587	20230912	095800	98378420	5710	5710	5710	5710	0
588	20230912	095700	98378420	5710	5710	5710	5710	0
589	20230912	095600	98378420	5710	5710	5710	5710	0
590	20230912	095500	98378420	5710	5710	5710	5710	1
591	20230912	095400	98372710	5680	5680	5710	5680	4139
592	20230912	095300	74854670	5690	5690	5690	5690	0
593	20230912	095200	74854670	5690	5690	5690	5690	214
594	20230912	095100	73637010	5690	5690	5690	5690	786
595	20230912	095000	69164670	5720	5720	5720	5720	0
596	20230912	094900	69164670	5720	5720	5720	5720	921
597	20230912	094800	63896550	5740	5700	5740	5700	2011
598	20230912	094700	52390670	5690	5690	5690	5690	115
599	20230912	094600	51736320	5690	5690	5690	5690	0
600	20230912	094500	51736320	5690	5690	5690	5690	635
601	20230912	094400	48123170	5690	5690	5690	5690	0
602	20230912	094300	48123170	5690	5690	5690	5690	0
603	20230912	094200	48123170	5690	5690	5690	5690	0
604	20230912	094100	48123170	5690	5690	5690	5690	2
605	20230912	094000	48111790	5690	5690	5690	5690	41
606	20230912	093900	47878500	5690	5690	5690	5690	0
607	20230912	093800	47878500	5690	5690	5690	5690	238
608	20230912	093700	46524280	5690	5690	5690	5690	0
609	20230912	093600	46524280	5690	5680	5690	5670	319
610	20230912	093500	44709240	5690	5690	5690	5690	0
611	20230912	093400	44709240	5690	5690	5690	5690	0
612	20230912	093300	44709240	5690	5700	5700	5690	125
613	20230912	093200	43997500	5720	5730	5730	5720	222
614	20230912	093100	42727000	5730	5670	5730	5670	1947
615	20230912	093000	31647130	5660	5650	5660	5650	191
616	20230912	092900	30566080	5650	5650	5660	5640	3082
617	20230912	092800	13167140	5650	5630	5650	5630	1275
618	20230912	092700	5973820	5640	5640	5640	5640	68
619	20230912	092600	5590300	5630	5630	5630	5630	0
620	20230912	092500	5590300	5630	5630	5630	5630	0
621	20230912	092400	5590300	5630	5630	5630	5630	25
622	20230912	092300	5449550	5630	5630	5640	5630	272
623	20230912	092200	3917610	5630	5630	5640	5630	434
624	20230912	092100	1473590	5630	5630	5630	5630	0
625	20230912	092000	1473590	5630	5630	5630	5630	31
626	20230912	091900	1299060	5630	5630	5630	5610	166
627	20230912	091800	367000	5630	5640	5640	5630	19
628	20230912	091700	259870	5640	5640	5640	5640	0
629	20230912	091600	259870	5640	5650	5650	5640	4
630	20230912	091500	237300	5650	5650	5650	5650	0
631	20230912	091400	237300	5650	5650	5650	5650	0
632	20230912	091300	237300	5650	5650	5650	5650	0
633	20230912	091200	237300	5650	5650	5650	5650	0
634	20230912	091100	237300	5650	5650	5650	5650	0
635	20230912	091000	237300	5650	5650	5650	5650	1
636	20230912	090900	231650	5650	5650	5650	5650	0
637	20230912	090800	231650	5650	5650	5650	5650	1
638	20230912	090700	226000	5650	5650	5650	5650	0
639	20230912	090600	226000	5650	5650	5650	5650	15
640	20230912	090500	141250	5650	5650	5650	5650	0
641	20230912	090400	141250	5650	5650	5650	5650	0
642	20230912	090300	141250	5650	5650	5650	5650	0
643	20230912	090200	141250	5650	5650	5650	5650	0
644	20230912	090100	141250	5650	5650	5650	5650	0
645	20230912	090000	141250	5650	5650	5650	5650	25