KissMeData/451800/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205400	143479640	5090	5090	5090	5090	1876
3	20230915	205300	143479640	5090	5090	5090	5090	0
4	20230915	205200	143479640	5090	5090	5090	5090	0
5	20230915	205100	143479640	5090	5090	5090	5090	0
6	20230915	205000	143479640	5090	5090	5090	5090	0
7	20230915	204900	143479640	5090	5090	5090	5090	0
8	20230915	204800	143479640	5090	5090	5090	5090	0
9	20230915	204700	143479640	5090	5090	5090	5090	0
10	20230915	204600	143479640	5090	5090	5090	5090	0
11	20230915	204500	143479640	5090	5090	5090	5090	0
12	20230915	204400	143479640	5090	5090	5090	5090	0
13	20230915	204300	143479640	5090	5090	5090	5090	0
14	20230915	204200	143479640	5090	5090	5090	5090	0
15	20230915	204100	143479640	5090	5090	5090	5090	0
16	20230915	204000	143479640	5090	5090	5090	5090	0
17	20230915	203900	143479640	5090	5090	5090	5090	0
18	20230915	203800	143479640	5090	5090	5090	5090	0
19	20230915	203700	143479640	5090	5090	5090	5090	0
20	20230915	203600	143479640	5090	5090	5090	5090	0
21	20230915	203500	143479640	5090	5090	5090	5090	0
22	20230915	203400	143479640	5090	5090	5090	5090	0
23	20230915	203300	143479640	5090	5090	5090	5090	0
24	20230915	203200	143479640	5090	5090	5090	5090	0
25	20230915	203100	143479640	5090	5090	5090	5090	0
26	20230915	203000	143479640	5090	5090	5090	5090	0
27	20230915	202900	143479640	5090	5090	5090	5090	0
28	20230915	202800	143479640	5090	5090	5090	5090	0
29	20230915	202700	143479640	5090	5090	5090	5090	0
30	20230915	202600	143479640	5090	5090	5090	5090	0
31	20230915	202500	143479640	5090	5090	5090	5090	0
32	20230915	202400	143479640	5090	5090	5090	5090	1876
33	20230915	202300	143479640	5090	5090	5090	5090	0
34	20230915	202200	143479640	5090	5090	5090	5090	0
35	20230915	202100	143479640	5090	5090	5090	5090	0
36	20230915	202000	143479640	5090	5090	5090	5090	0
37	20230915	201900	143479640	5090	5090	5090	5090	0
38	20230915	201800	143479640	5090	5090	5090	5090	0
39	20230915	201700	143479640	5090	5090	5090	5090	0
40	20230915	201600	143479640	5090	5090	5090	5090	0
41	20230915	201500	143479640	5090	5090	5090	5090	0
42	20230915	201400	143479640	5090	5090	5090	5090	0
43	20230915	201300	143479640	5090	5090	5090	5090	0
44	20230915	201200	143479640	5090	5090	5090	5090	0
45	20230915	201100	143479640	5090	5090	5090	5090	0
46	20230915	201000	143479640	5090	5090	5090	5090	0
47	20230915	200900	143479640	5090	5090	5090	5090	0
48	20230915	200800	143479640	5090	5090	5090	5090	0
49	20230915	200700	143479640	5090	5090	5090	5090	0
50	20230915	200600	143479640	5090	5090	5090	5090	0
51	20230915	200500	143479640	5090	5090	5090	5090	0
52	20230915	200400	143479640	5090	5090	5090	5090	0
53	20230915	200300	143479640	5090	5090	5090	5090	0
54	20230915	200200	143479640	5090	5090	5090	5090	0
55	20230915	200100	143479640	5090	5090	5090	5090	0
56	20230915	200000	143479640	5090	5090	5090	5090	0
57	20230915	195900	143479640	5090	5090	5090	5090	0
58	20230915	195800	143479640	5090	5090	5090	5090	0
59	20230915	195700	143479640	5090	5090	5090	5090	0
60	20230915	195600	143479640	5090	5090	5090	5090	0
61	20230915	195500	143479640	5090	5090	5090	5090	0
62	20230915	195400	143479640	5090	5090	5090	5090	1876
63	20230915	195300	143479640	5090	5090	5090	5090	0
64	20230915	195200	143479640	5090	5090	5090	5090	0
65	20230915	195100	143479640	5090	5090	5090	5090	0
66	20230915	195000	143479640	5090	5090	5090	5090	0
67	20230915	194900	143479640	5090	5090	5090	5090	0
68	20230915	194800	143479640	5090	5090	5090	5090	0
69	20230915	194700	143479640	5090	5090	5090	5090	0
70	20230915	194600	143479640	5090	5090	5090	5090	0
71	20230915	194500	143479640	5090	5090	5090	5090	0
72	20230915	194400	143479640	5090	5090	5090	5090	0
73	20230915	194300	143479640	5090	5090	5090	5090	0
74	20230915	194200	143479640	5090	5090	5090	5090	0
75	20230915	194100	143479640	5090	5090	5090	5090	0
76	20230915	194000	143479640	5090	5090	5090	5090	0
77	20230915	193900	143479640	5090	5090	5090	5090	0
78	20230915	193800	143479640	5090	5090	5090	5090	0
79	20230915	193700	143479640	5090	5090	5090	5090	0
80	20230915	193600	143479640	5090	5090	5090	5090	0
81	20230915	193500	143479640	5090	5090	5090	5090	0
82	20230915	193400	143479640	5090	5090	5090	5090	0
83	20230915	193300	143479640	5090	5090	5090	5090	0
84	20230915	193200	143479640	5090	5090	5090	5090	0
85	20230915	193100	143479640	5090	5090	5090	5090	0
86	20230915	193000	143479640	5090	5090	5090	5090	0
87	20230915	192900	143479640	5090	5090	5090	5090	0
88	20230915	192800	143479640	5090	5090	5090	5090	0
89	20230915	192700	143479640	5090	5090	5090	5090	0
90	20230915	192600	143479640	5090	5090	5090	5090	0
91	20230915	192500	143479640	5090	5090	5090	5090	0
92	20230915	192400	143479640	5090	5090	5090	5090	1876
93	20230915	192300	143479640	5090	5090	5090	5090	0
94	20230915	192200	143479640	5090	5090	5090	5090	0
95	20230915	192100	143479640	5090	5090	5090	5090	0
96	20230915	192000	143479640	5090	5090	5090	5090	0
97	20230915	191900	143479640	5090	5090	5090	5090	0
98	20230915	191800	143479640	5090	5090	5090	5090	0
99	20230915	191700	143479640	5090	5090	5090	5090	0
100	20230915	191600	143479640	5090	5090	5090	5090	0
101	20230915	191500	143479640	5090	5090	5090	5090	0
102	20230915	191400	143479640	5090	5090	5090	5090	0
103	20230915	191300	143479640	5090	5090	5090	5090	0
104	20230915	191200	143479640	5090	5090	5090	5090	0
105	20230915	191100	143479640	5090	5090	5090	5090	0
106	20230915	191000	143479640	5090	5090	5090	5090	0
107	20230915	190900	143479640	5090	5090	5090	5090	0
108	20230915	190800	143479640	5090	5090	5090	5090	0
109	20230915	190700	143479640	5090	5090	5090	5090	0
110	20230915	190600	143479640	5090	5090	5090	5090	0
111	20230915	190500	143479640	5090	5090	5090	5090	0
112	20230915	190400	143479640	5090	5090	5090	5090	0
113	20230915	190300	143479640	5090	5090	5090	5090	0
114	20230915	190200	143479640	5090	5090	5090	5090	0
115	20230915	190100	143479640	5090	5090	5090	5090	0
116	20230915	190000	143479640	5090	5090	5090	5090	0
117	20230915	185900	143479640	5090	5090	5090	5090	0
118	20230915	185800	143479640	5090	5090	5090	5090	0
119	20230915	185700	143479640	5090	5090	5090	5090	0
120	20230915	185600	143479640	5090	5090	5090	5090	0
121	20230915	185500	143479640	5090	5090	5090	5090	0
122	20230915	185400	143479640	5090	5090	5090	5090	1876
123	20230915	185300	143479640	5090	5090	5090	5090	0
124	20230915	185200	143479640	5090	5090	5090	5090	0
125	20230915	185100	143479640	5090	5090	5090	5090	0
126	20230915	185000	143479640	5090	5090	5090	5090	0
127	20230915	184900	143479640	5090	5090	5090	5090	0
128	20230915	184800	143479640	5090	5090	5090	5090	0
129	20230915	184700	143479640	5090	5090	5090	5090	0
130	20230915	184600	143479640	5090	5090	5090	5090	0
131	20230915	184500	143479640	5090	5090	5090	5090	0
132	20230915	184400	143479640	5090	5090	5090	5090	0
133	20230915	184300	143479640	5090	5090	5090	5090	0
134	20230915	184200	143479640	5090	5090	5090	5090	0
135	20230915	184100	143479640	5090	5090	5090	5090	0
136	20230915	184000	143479640	5090	5090	5090	5090	0
137	20230915	183900	143479640	5090	5090	5090	5090	0
138	20230915	183800	143479640	5090	5090	5090	5090	0
139	20230915	183700	143479640	5090	5090	5090	5090	0
140	20230915	183600	143479640	5090	5090	5090	5090	0
141	20230915	183500	143479640	5090	5090	5090	5090	0
142	20230915	183400	143479640	5090	5090	5090	5090	0
143	20230915	183300	143479640	5090	5090	5090	5090	0
144	20230915	183200	143479640	5090	5090	5090	5090	0
145	20230915	183100	143479640	5090	5090	5090	5090	0
146	20230915	183000	143479640	5090	5090	5090	5090	0
147	20230915	182900	143479640	5090	5090	5090	5090	0
148	20230915	182800	143479640	5090	5090	5090	5090	0
149	20230915	182700	143479640	5090	5090	5090	5090	0
150	20230915	182600	143479640	5090	5090	5090	5090	0
151	20230915	182500	143479640	5090	5090	5090	5090	0
152	20230915	182400	143479640	5090	5090	5090	5090	1876
153	20230915	182300	143479640	5090	5090	5090	5090	0
154	20230915	182200	143479640	5090	5090	5090	5090	0
155	20230915	182100	143479640	5090	5090	5090	5090	0
156	20230915	182000	143479640	5090	5090	5090	5090	0
157	20230915	181900	143479640	5090	5090	5090	5090	0
158	20230915	181800	143479640	5090	5090	5090	5090	0
159	20230915	181700	143479640	5090	5090	5090	5090	0
160	20230915	181600	143479640	5090	5090	5090	5090	0
161	20230915	181500	143479640	5090	5090	5090	5090	0
162	20230915	181400	143479640	5090	5090	5090	5090	0
163	20230915	181300	143479640	5090	5090	5090	5090	0
164	20230915	181200	143479640	5090	5090	5090	5090	0
165	20230915	181100	143479640	5090	5090	5090	5090	0
166	20230915	181000	143479640	5090	5090	5090	5090	0
167	20230915	180900	143479640	5090	5090	5090	5090	0
168	20230915	180800	143479640	5090	5090	5090	5090	0
169	20230915	180700	143479640	5090	5090	5090	5090	0
170	20230915	180600	143479640	5090	5090	5090	5090	0
171	20230915	180500	143479640	5090	5090	5090	5090	0
172	20230915	180400	143479640	5090	5090	5090	5090	0
173	20230915	180300	143479640	5090	5090	5090	5090	0
174	20230915	180200	143479640	5090	5090	5090	5090	0
175	20230915	180100	143479640	5090	5090	5090	5090	0
176	20230915	180000	143479640	5090	5090	5090	5090	0
177	20230915	175900	143479640	5090	5090	5090	5090	0
178	20230915	175800	143479640	5090	5090	5090	5090	0
179	20230915	175700	143479640	5090	5090	5090	5090	0
180	20230915	175600	143479640	5090	5090	5090	5090	0
181	20230915	175500	143479640	5090	5090	5090	5090	0
182	20230915	175400	143479640	5090	5090	5090	5090	1876
183	20230915	175300	143479640	5090	5090	5090	5090	0
184	20230915	175200	143479640	5090	5090	5090	5090	0
185	20230915	175100	143479640	5090	5090	5090	5090	0
186	20230915	175000	143479640	5090	5090	5090	5090	0
187	20230915	174900	143479640	5090	5090	5090	5090	0
188	20230915	174800	143479640	5090	5090	5090	5090	0
189	20230915	174700	143479640	5090	5090	5090	5090	0
190	20230915	174600	143479640	5090	5090	5090	5090	0
191	20230915	174500	143479640	5090	5090	5090	5090	0
192	20230915	174400	143479640	5090	5090	5090	5090	0
193	20230915	174300	143479640	5090	5090	5090	5090	0
194	20230915	174200	143479640	5090	5090	5090	5090	0
195	20230915	174100	143479640	5090	5090	5090	5090	0
196	20230915	174000	143479640	5090	5090	5090	5090	0
197	20230915	173900	143479640	5090	5090	5090	5090	0
198	20230915	173800	143479640	5090	5090	5090	5090	0
199	20230915	173700	143479640	5090	5090	5090	5090	0
200	20230915	173600	143479640	5090	5090	5090	5090	0
201	20230915	173500	143479640	5090	5090	5090	5090	0
202	20230915	173400	143479640	5090	5090	5090	5090	0
203	20230915	173300	143479640	5090	5090	5090	5090	0
204	20230915	173200	143479640	5090	5090	5090	5090	0
205	20230915	173100	143479640	5090	5090	5090	5090	0
206	20230915	173000	143479640	5090	5090	5090	5090	0
207	20230915	172900	143479640	5090	5090	5090	5090	0
208	20230915	172800	143479640	5090	5090	5090	5090	0
209	20230915	172700	143479640	5090	5090	5090	5090	0
210	20230915	172600	143479640	5090	5090	5090	5090	0
211	20230915	172500	143479640	5090	5090	5090	5090	0
212	20230915	172400	143479640	5090	5090	5090	5090	1876
213	20230915	172300	143479640	5090	5090	5090	5090	0
214	20230915	172200	143479640	5090	5090	5090	5090	0
215	20230915	172100	143479640	5090	5090	5090	5090	0
216	20230915	172000	143479640	5090	5090	5090	5090	0
217	20230915	171900	143479640	5090	5090	5090	5090	0
218	20230915	171800	143479640	5090	5090	5090	5090	0
219	20230915	171700	143479640	5090	5090	5090	5090	0
220	20230915	171600	143479640	5090	5090	5090	5090	0
221	20230915	171500	143479640	5090	5090	5090	5090	0
222	20230915	171400	143479640	5090	5090	5090	5090	0
223	20230915	171300	143479640	5090	5090	5090	5090	0
224	20230915	171200	143479640	5090	5090	5090	5090	0
225	20230915	171100	143479640	5090	5090	5090	5090	0
226	20230915	171000	143479640	5090	5090	5090	5090	0
227	20230915	170900	143479640	5090	5090	5090	5090	0
228	20230915	170800	143479640	5090	5090	5090	5090	0
229	20230915	170700	143479640	5090	5090	5090	5090	0
230	20230915	170600	143479640	5090	5090	5090	5090	0
231	20230915	170500	143479640	5090	5090	5090	5090	0
232	20230915	170400	143479640	5090	5090	5090	5090	0
233	20230915	170300	143479640	5090	5090	5090	5090	0
234	20230915	170200	143479640	5090	5090	5090	5090	0
235	20230915	170100	143479640	5090	5090	5090	5090	0
236	20230915	170000	143479640	5090	5090	5090	5090	0
237	20230915	165900	143479640	5090	5090	5090	5090	0
238	20230915	165800	143479640	5090	5090	5090	5090	0
239	20230915	165700	143479640	5090	5090	5090	5090	0
240	20230915	165600	143479640	5090	5090	5090	5090	0
241	20230915	165500	143479640	5090	5090	5090	5090	0
242	20230915	165400	143479640	5090	5090	5090	5090	1876
243	20230915	165300	143479640	5090	5090	5090	5090	0
244	20230915	165200	143479640	5090	5090	5090	5090	0
245	20230915	165100	143479640	5090	5090	5090	5090	0
246	20230915	165000	143479640	5090	5090	5090	5090	0
247	20230915	164900	143479640	5090	5090	5090	5090	0
248	20230915	164800	143479640	5090	5090	5090	5090	0
249	20230915	164700	143479640	5090	5090	5090	5090	0
250	20230915	164600	143479640	5090	5090	5090	5090	0
251	20230915	164500	143479640	5090	5090	5090	5090	0
252	20230915	164400	143479640	5090	5090	5090	5090	0
253	20230915	164300	143479640	5090	5090	5090	5090	0
254	20230915	164200	143479640	5090	5090	5090	5090	0
255	20230915	164100	143479640	5090	5090	5090	5090	0
256	20230915	164000	143479640	5090	5090	5090	5090	0
257	20230915	163900	143479640	5090	5090	5090	5090	0
258	20230915	163800	143479640	5090	5090	5090	5090	0
259	20230915	163700	143479640	5090	5090	5090	5090	0
260	20230915	163600	143479640	5090	5090	5090	5090	0
261	20230915	163500	143479640	5090	5090	5090	5090	0
262	20230915	163400	143479640	5090	5090	5090	5090	0
263	20230915	163300	143479640	5090	5090	5090	5090	0
264	20230915	163200	143479640	5090	5090	5090	5090	0
265	20230915	163100	143479640	5090	5090	5090	5090	0
266	20230915	163000	143479640	5090	5090	5090	5090	0
267	20230915	162900	143479640	5090	5090	5090	5090	0
268	20230915	162800	143479640	5090	5090	5090	5090	0
269	20230915	162700	143479640	5090	5090	5090	5090	0
270	20230915	162600	143479640	5090	5090	5090	5090	0
271	20230915	162500	143479640	5090	5090	5090	5090	0
272	20230915	162400	143479640	5090	5090	5090	5090	1876
273	20230915	162300	143479640	5090	5090	5090	5090	0
274	20230915	162200	143479640	5090	5090	5090	5090	0
275	20230915	162100	143479640	5090	5090	5090	5090	0
276	20230915	162000	143479640	5090	5090	5090	5090	0
277	20230915	161900	143479640	5090	5090	5090	5090	0
278	20230915	161800	143479640	5090	5090	5090	5090	0
279	20230915	161700	143479640	5090	5090	5090	5090	0
280	20230915	161600	143479640	5090	5090	5090	5090	0
281	20230915	161500	143479640	5090	5090	5090	5090	0
282	20230915	161400	143479640	5090	5090	5090	5090	0
283	20230915	161300	143479640	5090	5090	5090	5090	0
284	20230915	161200	143479640	5090	5090	5090	5090	0
285	20230915	161100	143479640	5090	5090	5090	5090	0
286	20230915	161000	143479640	5090	5090	5090	5090	0
287	20230915	160900	143479640	5090	5090	5090	5090	0
288	20230915	160800	143479640	5090	5090	5090	5090	0
289	20230915	160700	143479640	5090	5090	5090	5090	0
290	20230915	160600	143479640	5090	5090	5090	5090	0
291	20230915	160500	143479640	5090	5090	5090	5090	0
292	20230915	160400	143479640	5090	5090	5090	5090	0
293	20230915	160300	143479640	5090	5090	5090	5090	0
294	20230915	160200	143479640	5090	5090	5090	5090	0
295	20230915	160100	143479640	5090	5090	5090	5090	0
296	20230915	160000	143479640	5090	5090	5090	5090	0
297	20230915	155900	143479640	5090	5090	5090	5090	0
298	20230915	155800	143479640	5090	5090	5090	5090	0
299	20230915	155700	143479640	5090	5090	5090	5090	0
300	20230915	155600	143479640	5090	5090	5090	5090	0
301	20230915	155500	143479640	5090	5090	5090	5090	0
302	20230915	155400	143479640	5090	5090	5090	5090	1876
303	20230915	155300	143479640	5090	5090	5090	5090	0
304	20230915	155200	143479640	5090	5090	5090	5090	0
305	20230915	155100	143479640	5090	5090	5090	5090	0
306	20230915	155000	143479640	5090	5090	5090	5090	0
307	20230915	154900	143479640	5090	5090	5090	5090	0
308	20230915	154800	143479640	5090	5090	5090	5090	0
309	20230915	154700	143479640	5090	5090	5090	5090	0
310	20230915	154600	143479640	5090	5090	5090	5090	0
311	20230915	154500	143479640	5090	5090	5090	5090	0
312	20230915	154400	143479640	5090	5090	5090	5090	0
313	20230915	154300	143479640	5090	5090	5090	5090	0
314	20230915	154200	143479640	5090	5090	5090	5090	0
315	20230915	154100	143479640	5090	5090	5090	5090	0
316	20230915	154000	143479640	5090	5090	5090	5090	0
317	20230915	153900	143479640	5090	5090	5090	5090	0
318	20230915	153800	143479640	5090	5090	5090	5090	0
319	20230915	153700	143479640	5090	5090	5090	5090	0
320	20230915	153600	143479640	5090	5090	5090	5090	0
321	20230915	153500	143479640	5090	5090	5090	5090	0
322	20230915	153400	143479640	5090	5090	5090	5090	0
323	20230915	153300	143479640	5090	5090	5090	5090	0
324	20230915	153200	143479640	5090	5090	5090	5090	0
325	20230915	153100	143479640	5090	5090	5090	5090	0
326	20230915	153000	143479640	5090	5090	5090	5090	1876
327	20230915	152900	133930800	5120	5120	5120	5120	0
328	20230915	152800	133930800	5120	5120	5120	5120	0
329	20230915	152700	133930800	5120	5120	5120	5120	0
330	20230915	152600	133930800	5120	5120	5120	5120	0
331	20230915	152500	133930800	5120	5120	5120	5120	0
332	20230915	152400	133930800	5120	5120	5120	5120	0
333	20230915	152300	133930800	5120	5120	5120	5120	0
334	20230915	152200	133930800	5120	5120	5120	5120	0
335	20230915	152100	133930800	5120	5120	5120	5120	0
336	20230915	152000	133930800	5120	5120	5120	5120	0
337	20230915	151900	133930800	5120	5120	5120	5120	2062
338	20230915	151800	123373360	5120	5120	5180	5120	3191
339	20230915	151700	106945680	5120	5120	5120	5120	0
340	20230915	151600	106945680	5120	5120	5120	5120	11
341	20230915	151500	106889360	5120	5120	5120	5120	23
342	20230915	151400	106771600	5120	5150	5150	5120	531
343	20230915	151300	104052180	5150	5150	5150	5150	0
344	20230915	151200	104052180	5150	5150	5150	5150	11
345	20230915	151100	103995530	5150	5150	5150	5150	23
346	20230915	151000	103877080	5120	5120	5120	5120	36
347	20230915	150900	103692760	5120	5120	5120	5120	0
348	20230915	150800	103692760	5120	5130	5130	5120	1078
349	20230915	150700	98166960	5130	5140	5140	5130	482
350	20230915	150600	95694030	5150	5150	5150	5150	13
351	20230915	150500	95627080	5140	5140	5140	5140	127
352	20230915	150400	94974300	5130	5130	5130	5130	625
353	20230915	150300	91768050	5130	5130	5130	5130	227
354	20230915	150200	90603540	5130	5130	5150	5130	506
355	20230915	150100	88007340	5130	5130	5130	5130	489
356	20230915	150000	85498770	5130	5130	5140	5130	332
357	20230915	145900	83795330	5130	5130	5130	5130	267
358	20230915	145800	82425620	5140	5130	5140	5130	314
359	20230915	145700	80814690	5130	5140	5140	5130	211
360	20230915	145600	79732150	5130	5130	5130	5130	70
361	20230915	145500	79373050	5130	5140	5140	5130	29
362	20230915	145400	79224170	5140	5140	5150	5140	602
363	20230915	145300	76129660	5140	5200	5200	5140	1027
364	20230915	145200	70835870	5200	5200	5200	5200	0
365	20230915	145100	70835870	5200	5200	5210	5200	16
366	20230915	145000	70752560	5200	5200	5200	5200	4
367	20230915	144900	70731760	5210	5210	5210	5200	127
368	20230915	144800	70070580	5220	5220	5220	5220	0
369	20230915	144700	70070580	5220	5220	5220	5220	11
370	20230915	144600	70013160	5220	5220	5220	5220	0
371	20230915	144500	70013160	5220	5220	5220	5220	6
372	20230915	144400	69981840	5170	5170	5170	5170	0
373	20230915	144300	69981840	5170	5170	5170	5170	0
374	20230915	144200	69981840	5170	5170	5170	5170	0
375	20230915	144100	69981840	5170	5170	5170	5170	0
376	20230915	144000	69981840	5170	5170	5170	5170	5
377	20230915	143900	69955990	5210	5210	5210	5210	0
378	20230915	143800	69955990	5210	5220	5220	5210	16
379	20230915	143700	69872520	5210	5210	5210	5210	0
380	20230915	143600	69872520	5210	5220	5220	5210	12
381	20230915	143500	69809890	5210	5210	5210	5210	0
382	20230915	143400	69809890	5210	5220	5220	5210	23
383	20230915	143300	69689950	5210	5210	5210	5210	0
384	20230915	143200	69689950	5210	5220	5220	5210	12
385	20230915	143100	69627320	5210	5210	5210	5210	1
386	20230915	143000	69622110	5210	5210	5220	5210	21
387	20230915	142900	69512590	5210	5210	5210	5210	7
388	20230915	142800	69476120	5210	5210	5220	5210	39
389	20230915	142700	69272740	5210	5190	5210	5190	157
390	20230915	142600	68455660	5190	5200	5200	5190	30
391	20230915	142500	68299850	5200	5200	5200	5200	0
392	20230915	142400	68299850	5200	5190	5200	5190	77
393	20230915	142300	67900000	5180	5180	5180	5180	0
394	20230915	142200	67900000	5180	5180	5180	5180	3
395	20230915	142100	67884460	5180	5180	5180	5180	11
396	20230915	142000	67827480	5160	5160	5160	5160	0
397	20230915	141900	67827480	5160	5160	5160	5160	0
398	20230915	141800	67827480	5160	5160	5160	5160	0
399	20230915	141700	67827480	5160	5190	5190	5160	25
400	20230915	141600	67698120	5190	5190	5190	5190	0
401	20230915	141500	67698120	5190	5180	5190	5180	25
402	20230915	141400	67568400	5180	5180	5180	5180	0
403	20230915	141300	67568400	5180	5190	5190	5180	18
404	20230915	141200	67475050	5160	5160	5160	5160	0
405	20230915	141100	67475050	5160	5160	5160	5160	0
406	20230915	141000	67475050	5160	5160	5160	5160	0
407	20230915	140900	67475050	5160	5160	5160	5160	0
408	20230915	140800	67475050	5160	5160	5160	5160	0
409	20230915	140700	67475050	5160	5190	5190	5160	21
410	20230915	140600	67366330	5190	5190	5190	5190	0
411	20230915	140500	67366330	5190	5190	5190	5190	22
412	20230915	140400	67252150	5190	5190	5190	5190	11
413	20230915	140300	67195060	5180	5180	5180	5180	0
414	20230915	140200	67195060	5180	5180	5180	5180	10
415	20230915	140100	67143260	5160	5160	5160	5160	0
416	20230915	140000	67143260	5160	5160	5160	5160	0
417	20230915	135900	67143260	5160	5170	5170	5160	21
418	20230915	135800	67034890	5170	5180	5180	5170	16
419	20230915	135700	66952060	5170	5170	5170	5170	0
420	20230915	135600	66952060	5170	5180	5180	5170	10
421	20230915	135500	66900310	5160	5160	5160	5160	0
422	20230915	135400	66900310	5160	5170	5170	5160	15
423	20230915	135300	66822800	5160	5170	5170	5160	8
424	20230915	135200	66781460	5170	5170	5170	5170	5
425	20230915	135100	66755610	5150	5150	5150	5150	0
426	20230915	135000	66755610	5150	5160	5160	5150	22
427	20230915	134900	66642160	5160	5160	5160	5160	0
428	20230915	134800	66642160	5160	5170	5170	5160	19
429	20230915	134700	66544010	5160	5170	5170	5150	241
430	20230915	134600	65302750	5170	5180	5180	5170	16
431	20230915	134500	65219920	5170	5170	5170	5170	5
432	20230915	134400	65194070	5180	5180	5180	5180	3
433	20230915	134300	65178530	5180	5180	5180	5180	9
434	20230915	134200	65131910	5180	5180	5180	5180	0
435	20230915	134100	65131910	5180	5180	5180	5180	11
436	20230915	134000	65074930	5180	5180	5180	5180	0
437	20230915	133900	65074930	5180	5180	5180	5180	11
438	20230915	133800	65017950	5170	5180	5180	5170	19
439	20230915	133700	64919580	5180	5170	5180	5170	9
440	20230915	133600	64873010	5160	5160	5160	5160	0
441	20230915	133500	64873010	5160	5170	5170	5160	22
442	20230915	133400	64759370	5180	5180	5180	5180	0
443	20230915	133300	64759370	5180	5180	5180	5180	12
444	20230915	133200	64697210	5180	5180	5180	5180	0
445	20230915	133100	64697210	5180	5180	5180	5180	11
446	20230915	133000	64640230	5180	5180	5180	5180	0
447	20230915	132900	64640230	5180	5170	5180	5170	17
448	20230915	132800	64552190	5170	5170	5170	5170	8
449	20230915	132700	64510830	5160	5160	5160	5160	0
450	20230915	132600	64510830	5160	5170	5170	5160	15
451	20230915	132500	64433320	5160	5160	5160	5160	0
452	20230915	132400	64433320	5160	5160	5160	5160	3
453	20230915	132300	64417840	5150	5160	5160	5150	25
454	20230915	132200	64289070	5150	5160	5160	5150	17
455	20230915	132100	64201410	5150	5150	5150	5150	0
456	20230915	132000	64201410	5150	5160	5160	5150	21
457	20230915	131900	64093140	5150	5150	5150	5150	0
458	20230915	131800	64093140	5150	5160	5160	5150	19
459	20230915	131700	63995160	5150	5160	5160	5150	10
460	20230915	131600	63943600	5160	5160	5160	5160	5
461	20230915	131500	63917800	5150	5160	5160	5150	16
462	20230915	131400	63835290	5150	5150	5150	5150	0
463	20230915	131300	63835290	5150	5150	5150	5150	0
464	20230915	131200	63835290	5150	5170	5170	5150	16
465	20230915	131100	63752670	5170	5170	5170	5170	0
466	20230915	131000	63752670	5170	5170	5170	5170	0
467	20230915	130900	63752670	5170	5170	5170	5160	29
468	20230915	130800	63602910	5150	5160	5160	5150	61
469	20230915	130700	63288720	5150	5150	5150	5150	0
470	20230915	130600	63288720	5150	5160	5160	5150	18
471	20230915	130500	63195910	5150	5180	5180	5150	15
472	20230915	130400	63118270	5180	5180	5180	5180	8
473	20230915	130300	63076830	5180	5180	5190	5150	41
474	20230915	130200	62864520	5180	5180	5180	5160	52
475	20230915	130100	62595300	5180	5160	5180	5160	26
476	20230915	130000	62460710	5150	5160	5160	5150	16
477	20230915	125900	62378200	5150	5150	5150	5150	0
478	20230915	125800	62378200	5150	5150	5150	5150	0
479	20230915	125700	62378200	5150	5170	5170	5150	25
480	20230915	125600	62249110	5170	5170	5170	5170	0
481	20230915	125500	62249110	5170	5180	5180	5170	17
482	20230915	125400	62161110	5160	5160	5160	5160	0
483	20230915	125300	62161110	5160	5160	5160	5160	9
484	20230915	125200	62114670	5160	5160	5160	5160	1
485	20230915	125100	62109510	5150	5150	5150	5150	31
486	20230915	125000	61949860	5150	5150	5150	5150	3
487	20230915	124900	61934410	5150	5150	5150	5150	0
488	20230915	124800	61934410	5150	5160	5160	5140	34
489	20230915	124700	61759300	5140	5140	5140	5140	0
490	20230915	124600	61759300	5140	5140	5140	5140	0
491	20230915	124500	61759300	5140	5160	5160	5140	35
492	20230915	124400	61579020	5160	5170	5170	5160	13
493	20230915	124300	61511830	5170	5170	5170	5170	0
494	20230915	124200	61511830	5170	5170	5170	5170	0
495	20230915	124100	61511830	5170	5170	5170	5170	0
496	20230915	124000	61511830	5170	5180	5180	5170	39
497	20230915	123900	61309920	5160	5160	5160	5160	0
498	20230915	123800	61309920	5160	5160	5160	5160	0
499	20230915	123700	61309920	5160	5160	5160	5160	12
500	20230915	123600	61248000	5150	5150	5150	5150	0
501	20230915	123500	61248000	5150	5150	5150	5150	0
502	20230915	123400	61248000	5150	5150	5150	5140	164
503	20230915	123300	60404610	5160	5160	5160	5160	11
504	20230915	123200	60347850	5150	5150	5150	5150	6
505	20230915	123100	60316950	5140	5150	5150	5140	27
506	20230915	123000	60178060	5140	5140	5140	5140	26
507	20230915	122900	60044420	5150	5140	5150	5140	55
508	20230915	122800	59761430	5150	5150	5150	5150	11
509	20230915	122700	59704780	5150	5150	5150	5150	0
510	20230915	122600	59704780	5150	5150	5150	5150	0
511	20230915	122500	59704780	5150	5150	5150	5150	48
512	20230915	122400	59457580	5150	5150	5150	5150	0
513	20230915	122300	59457580	5150	5150	5150	5150	30
514	20230915	122200	59303080	5150	5150	5150	5150	49
515	20230915	122100	59050730	5160	5160	5160	5160	11
516	20230915	122000	58993970	5150	5150	5150	5150	1
517	20230915	121900	58988820	5160	5150	5160	5150	70
518	20230915	121800	58628210	5150	5150	5150	5150	78
519	20230915	121700	58226510	5160	5150	5160	5150	33
520	20230915	121600	58056450	5150	5160	5160	5150	73
521	20230915	121500	57680390	5150	5150	5150	5150	0
522	20230915	121400	57680390	5150	5160	5160	5150	126
523	20230915	121300	57031230	5170	5170	5170	5170	5
524	20230915	121200	57005380	5170	5170	5170	5170	6
525	20230915	121100	56974360	5160	5160	5160	5160	24
526	20230915	121000	56850520	5160	5170	5170	5160	48
527	20230915	120900	56602550	5160	5160	5160	5160	1
528	20230915	120800	56597390	5160	5160	5160	5160	19
529	20230915	120700	56499350	5160	5160	5170	5160	102
530	20230915	120600	55972420	5170	5170	5170	5170	12
531	20230915	120500	55910380	5170	5170	5170	5170	12
532	20230915	120400	55848340	5170	5170	5170	5170	0
533	20230915	120300	55848340	5170	5170	5170	5170	0
534	20230915	120200	55848340	5170	5160	5170	5160	28
535	20230915	120100	55703740	5170	5170	5170	5170	0
536	20230915	120000	55703740	5170	5160	5170	5160	138
537	20230915	115900	54991540	5160	5160	5160	5160	94
538	20230915	115800	54506500	5170	5170	5170	5170	12
539	20230915	115700	54444460	5160	5170	5170	5160	38
540	20230915	115600	54248260	5160	5170	5170	5160	63
541	20230915	115500	53923070	5180	5180	5180	5180	12
542	20230915	115400	53860910	5180	5180	5180	5180	1
543	20230915	115300	53855730	5180	5190	5190	5180	14
544	20230915	115200	53783090	5180	5180	5180	5180	0
545	20230915	115100	53783090	5180	5180	5180	5180	12
546	20230915	115000	53720930	5170	5170	5170	5170	17
547	20230915	114900	53633040	5170	5170	5170	5170	0
548	20230915	114800	53633040	5170	5170	5170	5170	80
549	20230915	114700	53219440	5170	5160	5170	5160	44
550	20230915	114600	52992280	5160	5170	5170	5160	79
551	20230915	114500	52584330	5170	5170	5170	5170	0
552	20230915	114400	52584330	5170	5170	5170	5170	70
553	20230915	114300	52222430	5170	5180	5180	5170	42
554	20230915	114200	52005170	5180	5180	5180	5180	0
555	20230915	114100	52005170	5180	5180	5180	5180	14
556	20230915	114000	51932650	5190	5190	5190	5190	12
557	20230915	113900	51870370	5180	5180	5180	5180	0
558	20230915	113800	51870370	5180	5190	5190	5180	28
559	20230915	113700	51725210	5190	5190	5190	5190	0
560	20230915	113600	51725210	5190	5190	5190	5190	12
561	20230915	113500	51662930	5180	5180	5180	5180	16
562	20230915	113400	51580050	5190	5190	5190	5190	12
563	20230915	113300	51517770	5190	5190	5190	5190	0
564	20230915	113200	51517770	5190	5190	5190	5190	12
565	20230915	113100	51455490	5190	5190	5190	5190	0
566	20230915	113000	51455490	5190	5190	5190	5180	188
567	20230915	112900	50481430	5200	5200	5200	5200	0
568	20230915	112800	50481430	5200	5200	5200	5200	12
569	20230915	112700	50419030	5190	5190	5190	5190	236
570	20230915	112600	49194190	5190	5200	5200	5190	71
571	20230915	112500	48825580	5200	5200	5200	5200	0
572	20230915	112400	48825580	5200	5190	5200	5190	28
573	20230915	112300	48680140	5190	5190	5190	5190	2
574	20230915	112200	48669760	5200	5200	5200	5200	12
575	20230915	112100	48607360	5200	5210	5210	5200	257
576	20230915	112000	47270840	5210	5210	5210	5210	0
577	20230915	111900	47270840	5210	5210	5210	5210	12
578	20230915	111800	47208320	5200	5200	5200	5200	16
579	20230915	111700	47125120	5210	5210	5210	5210	13
580	20230915	111600	47057390	5200	5200	5200	5200	0
581	20230915	111500	47057390	5200	5210	5210	5200	27
582	20230915	111400	46916870	5210	5210	5210	5210	190
583	20230915	111300	45926970	5220	5220	5220	5220	12
584	20230915	111200	45864330	5210	5210	5210	5210	16
585	20230915	111100	45780970	5220	5220	5220	5220	12
586	20230915	111000	45718330	5220	5220	5220	5220	0
587	20230915	110900	45718330	5220	5210	5220	5210	28
588	20230915	110800	45572330	5220	5220	5220	5220	0
589	20230915	110700	45572330	5220	5220	5220	5220	12
590	20230915	110600	45509690	5210	5210	5210	5210	15
591	20230915	110500	45431540	5220	5220	5220	5220	12
592	20230915	110400	45368900	5220	5220	5220	5220	12
593	20230915	110300	45306260	5210	5210	5210	5210	16
594	20230915	110200	45222900	5220	5220	5220	5220	12
595	20230915	110100	45160260	5210	5210	5210	5210	0
596	20230915	110000	45160260	5210	5220	5220	5210	39
597	20230915	105900	44956830	5210	5210	5210	5210	26
598	20230915	105800	44821370	5210	5200	5210	5200	52
599	20230915	105700	44550790	5210	5190	5210	5190	697
600	20230915	105600	40925860	5190	5190	5190	5190	24
601	20230915	105500	40801300	5200	5200	5200	5200	0
602	20230915	105400	40801300	5200	5200	5200	5200	0
603	20230915	105300	40801300	5200	5180	5210	5180	1553
604	20230915	105200	32718350	5180	5180	5180	5180	12
605	20230915	105100	32656190	5190	5190	5190	5190	2
606	20230915	105000	32645810	5200	5190	5200	5190	119
607	20230915	104900	32027370	5200	5190	5200	5160	312
608	20230915	104800	30413760	5190	5190	5190	5190	37
609	20230915	104700	30221730	5190	5190	5190	5190	0
610	20230915	104600	30221730	5190	5180	5190	5180	98
611	20230915	104500	29713970	5190	5190	5190	5190	12
612	20230915	104400	29651690	5210	5210	5210	5210	0
613	20230915	104300	29651690	5210	5190	5210	5190	500
614	20230915	104200	27049690	5200	5200	5200	5200	0
615	20230915	104100	27049690	5200	5160	5200	5160	200
616	20230915	104000	26014960	5170	5180	5180	5170	13
617	20230915	103900	25947630	5200	5200	5200	5200	0
618	20230915	103800	25947630	5200	5170	5200	5170	200
619	20230915	103700	24911830	5180	5190	5190	5180	14
620	20230915	103600	24839180	5190	5190	5190	5190	0
621	20230915	103500	24839180	5190	5190	5190	5190	24
622	20230915	103400	24714620	5190	5190	5190	5190	12
623	20230915	103300	24652340	5200	5200	5200	5200	12
624	20230915	103200	24589940	5230	5230	5230	5230	0
625	20230915	103100	24589940	5230	5230	5230	5230	0
626	20230915	103000	24589940	5230	5230	5230	5230	0
627	20230915	102900	24589940	5230	5170	5230	5170	400
628	20230915	102800	22510670	5170	5170	5170	5170	12
629	20230915	102700	22448630	5160	5160	5160	5160	0
630	20230915	102600	22448630	5160	5170	5170	5160	59
631	20230915	102500	22144070	5160	5170	5170	5160	57
632	20230915	102400	21849540	5190	5190	5190	5190	0
633	20230915	102300	21849540	5190	5190	5190	5190	0
634	20230915	102200	21849540	5190	5200	5200	5190	15
635	20230915	102100	21771570	5200	5200	5200	5200	0
636	20230915	102000	21771570	5200	5200	5200	5200	12
637	20230915	101900	21709170	5210	5200	5210	5200	200
638	20230915	101800	20668290	5200	5200	5200	5200	12
639	20230915	101700	20605890	5200	5200	5200	5200	0
640	20230915	101600	20605890	5200	5200	5200	5200	12
641	20230915	101500	20543490	5210	5210	5210	5210	0
642	20230915	101400	20543490	5210	5190	5210	5190	308
643	20230915	101300	18941340	5190	5160	5190	5160	249
644	20230915	101200	17652670	5160	5160	5160	5160	68
645	20230915	101100	17301790	5160	5190	5190	5160	449
646	20230915	101000	14984500	5200	5200	5200	5200	13
647	20230915	100900	14916900	5200	5200	5200	5200	17
648	20230915	100800	14828500	5200	5200	5200	5200	12
649	20230915	100700	14766100	5210	5210	5210	5210	12
650	20230915	100600	14703580	5210	5210	5210	5210	0
651	20230915	100500	14703580	5210	5210	5210	5210	12
652	20230915	100400	14641060	5230	5230	5230	5230	0
653	20230915	100300	14641060	5230	5230	5230	5230	0
654	20230915	100200	14641060	5230	5230	5230	5230	1
655	20230915	100100	14635830	5240	5240	5240	5240	12
656	20230915	100000	14572950	5240	5240	5240	5240	0
657	20230915	095900	14572950	5240	5240	5240	5240	12
658	20230915	095800	14510070	5240	5240	5240	5240	12
659	20230915	095700	14447190	5250	5250	5250	5250	14
660	20230915	095600	14373690	5270	5270	5270	5270	0
661	20230915	095500	14373690	5270	5270	5270	5270	6
662	20230915	095400	14342070	5270	5250	5270	5250	200
663	20230915	095300	13288980	5240	5300	5300	5240	22
664	20230915	095200	13173100	5310	5230	5310	5230	1521
665	20230915	095100	5153990	5220	5220	5220	5220	0
666	20230915	095000	5153990	5220	5220	5220	5220	18
667	20230915	094900	5060030	5220	5220	5220	5220	1
668	20230915	094800	5054810	5220	5220	5220	5220	12
669	20230915	094700	4992170	5210	5210	5210	5210	1
670	20230915	094600	4986960	5230	5230	5230	5230	0
671	20230915	094500	4986960	5230	5230	5230	5230	0
672	20230915	094400	4986960	5230	5200	5230	5200	500
673	20230915	094300	2375290	5200	5200	5200	5200	0
674	20230915	094200	2375290	5200	5200	5200	5200	12
675	20230915	094100	2312890	5220	5220	5220	5220	0
676	20230915	094000	2312890	5220	5220	5220	5220	12
677	20230915	093900	2250250	5210	5210	5210	5210	16
678	20230915	093800	2166890	5220	5220	5220	5220	12
679	20230915	093700	2104250	5220	5220	5220	5220	1
680	20230915	093600	2099030	5220	5210	5220	5210	27
681	20230915	093500	1958240	5220	5220	5220	5220	0
682	20230915	093400	1958240	5220	5220	5220	5220	12
683	20230915	093300	1895600	5210	5220	5220	5210	28
684	20230915	093200	1749600	5220	5220	5220	5220	0
685	20230915	093100	1749600	5220	5220	5220	5220	12
686	20230915	093000	1686960	5210	5200	5210	5200	28
687	20230915	092900	1541240	5200	5200	5200	5200	3
688	20230915	092800	1525640	5200	5200	5200	5200	0
689	20230915	092700	1525640	5200	5210	5210	5200	24
690	20230915	092600	1400720	5200	5200	5200	5200	0
691	20230915	092500	1400720	5200	5200	5200	5200	10
692	20230915	092400	1348720	5210	5210	5210	5210	50
693	20230915	092300	1088220	5200	5200	5200	5200	2
694	20230915	092200	1077820	5200	5200	5200	5200	0
695	20230915	092100	1077820	5200	5200	5200	5200	31
696	20230915	092000	916620	5200	5200	5200	5200	0
697	20230915	091900	916620	5200	5200	5200	5200	2
698	20230915	091800	906220	5200	5200	5200	5200	9
699	20230915	091700	859420	5210	5200	5220	5200	65
700	20230915	091600	521060	5190	5190	5190	5190	3
701	20230915	091500	505490	5190	5190	5190	5190	12
702	20230915	091400	443210	5210	5210	5210	5210	0
703	20230915	091300	443210	5210	5210	5210	5210	0
704	20230915	091200	443210	5210	5210	5210	5210	0
705	20230915	091100	443210	5210	5210	5210	5210	0
706	20230915	091000	443210	5210	5210	5210	5210	24
707	20230915	090900	318170	5210	5210	5210	5210	0
708	20230915	090800	318170	5210	5220	5220	5210	25
709	20230915	090700	187680	5210	5210	5210	5210	0
710	20230915	090600	187680	5210	5210	5210	5210	24
711	20230915	090500	62640	5220	5220	5220	5220	0
712	20230915	090400	62640	5220	5220	5220	5220	0
713	20230915	090300	62640	5220	5220	5220	5220	0
714	20230915	090200	62640	5220	5220	5220	5220	0
715	20230915	090100	62640	5220	5220	5220	5220	0
716	20230915	090000	62640	5220	5220	5220	5220	12