KissMeData/263800/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202200	244414410	5570	5570	5570	5570	1415
3	20230914	202100	244414410	5570	5570	5570	5570	0
4	20230914	202000	244414410	5570	5570	5570	5570	0
5	20230914	201900	244414410	5570	5570	5570	5570	0
6	20230914	201800	244414410	5570	5570	5570	5570	0
7	20230914	201700	244414410	5570	5570	5570	5570	0
8	20230914	201600	244414410	5570	5570	5570	5570	0
9	20230914	201500	244414410	5570	5570	5570	5570	0
10	20230914	201400	244414410	5570	5570	5570	5570	0
11	20230914	201300	244414410	5570	5570	5570	5570	0
12	20230914	201200	244414410	5570	5570	5570	5570	0
13	20230914	201100	244414410	5570	5570	5570	5570	0
14	20230914	201000	244414410	5570	5570	5570	5570	0
15	20230914	200900	244414410	5570	5570	5570	5570	0
16	20230914	200800	244414410	5570	5570	5570	5570	0
17	20230914	200700	244414410	5570	5570	5570	5570	0
18	20230914	200600	244414410	5570	5570	5570	5570	0
19	20230914	200500	244414410	5570	5570	5570	5570	0
20	20230914	200400	244414410	5570	5570	5570	5570	0
21	20230914	200300	244414410	5570	5570	5570	5570	0
22	20230914	200200	244414410	5570	5570	5570	5570	0
23	20230914	200100	244414410	5570	5570	5570	5570	0
24	20230914	200000	244414410	5570	5570	5570	5570	0
25	20230914	195900	244414410	5570	5570	5570	5570	0
26	20230914	195800	244414410	5570	5570	5570	5570	0
27	20230914	195700	244414410	5570	5570	5570	5570	0
28	20230914	195600	244414410	5570	5570	5570	5570	0
29	20230914	195500	244414410	5570	5570	5570	5570	0
30	20230914	195400	244414410	5570	5570	5570	5570	0
31	20230914	195300	244414410	5570	5570	5570	5570	0
32	20230914	195200	244414410	5570	5570	5570	5570	1415
33	20230914	195100	244414410	5570	5570	5570	5570	0
34	20230914	195000	244414410	5570	5570	5570	5570	0
35	20230914	194900	244414410	5570	5570	5570	5570	0
36	20230914	194800	244414410	5570	5570	5570	5570	0
37	20230914	194700	244414410	5570	5570	5570	5570	0
38	20230914	194600	244414410	5570	5570	5570	5570	0
39	20230914	194500	244414410	5570	5570	5570	5570	0
40	20230914	194400	244414410	5570	5570	5570	5570	0
41	20230914	194300	244414410	5570	5570	5570	5570	0
42	20230914	194200	244414410	5570	5570	5570	5570	0
43	20230914	194100	244414410	5570	5570	5570	5570	0
44	20230914	194000	244414410	5570	5570	5570	5570	0
45	20230914	193900	244414410	5570	5570	5570	5570	0
46	20230914	193800	244414410	5570	5570	5570	5570	0
47	20230914	193700	244414410	5570	5570	5570	5570	0
48	20230914	193600	244414410	5570	5570	5570	5570	0
49	20230914	193500	244414410	5570	5570	5570	5570	0
50	20230914	193400	244414410	5570	5570	5570	5570	0
51	20230914	193300	244414410	5570	5570	5570	5570	0
52	20230914	193200	244414410	5570	5570	5570	5570	0
53	20230914	193100	244414410	5570	5570	5570	5570	0
54	20230914	193000	244414410	5570	5570	5570	5570	0
55	20230914	192900	244414410	5570	5570	5570	5570	0
56	20230914	192800	244414410	5570	5570	5570	5570	0
57	20230914	192700	244414410	5570	5570	5570	5570	0
58	20230914	192600	244414410	5570	5570	5570	5570	0
59	20230914	192500	244414410	5570	5570	5570	5570	0
60	20230914	192400	244414410	5570	5570	5570	5570	0
61	20230914	192300	244414410	5570	5570	5570	5570	0
62	20230914	192200	244414410	5570	5570	5570	5570	1415
63	20230914	192100	244414410	5570	5570	5570	5570	0
64	20230914	192000	244414410	5570	5570	5570	5570	0
65	20230914	191900	244414410	5570	5570	5570	5570	0
66	20230914	191800	244414410	5570	5570	5570	5570	0
67	20230914	191700	244414410	5570	5570	5570	5570	0
68	20230914	191600	244414410	5570	5570	5570	5570	0
69	20230914	191500	244414410	5570	5570	5570	5570	0
70	20230914	191400	244414410	5570	5570	5570	5570	0
71	20230914	191300	244414410	5570	5570	5570	5570	0
72	20230914	191200	244414410	5570	5570	5570	5570	0
73	20230914	191100	244414410	5570	5570	5570	5570	0
74	20230914	191000	244414410	5570	5570	5570	5570	0
75	20230914	190900	244414410	5570	5570	5570	5570	0
76	20230914	190800	244414410	5570	5570	5570	5570	0
77	20230914	190700	244414410	5570	5570	5570	5570	0
78	20230914	190600	244414410	5570	5570	5570	5570	0
79	20230914	190500	244414410	5570	5570	5570	5570	0
80	20230914	190400	244414410	5570	5570	5570	5570	0
81	20230914	190300	244414410	5570	5570	5570	5570	0
82	20230914	190200	244414410	5570	5570	5570	5570	0
83	20230914	190100	244414410	5570	5570	5570	5570	0
84	20230914	190000	244414410	5570	5570	5570	5570	0
85	20230914	185900	244414410	5570	5570	5570	5570	0
86	20230914	185800	244414410	5570	5570	5570	5570	0
87	20230914	185700	244414410	5570	5570	5570	5570	0
88	20230914	185600	244414410	5570	5570	5570	5570	0
89	20230914	185500	244414410	5570	5570	5570	5570	0
90	20230914	185400	244414410	5570	5570	5570	5570	0
91	20230914	185300	244414410	5570	5570	5570	5570	0
92	20230914	185200	244414410	5570	5570	5570	5570	1415
93	20230914	185100	244414410	5570	5570	5570	5570	0
94	20230914	185000	244414410	5570	5570	5570	5570	0
95	20230914	184900	244414410	5570	5570	5570	5570	0
96	20230914	184800	244414410	5570	5570	5570	5570	0
97	20230914	184700	244414410	5570	5570	5570	5570	0
98	20230914	184600	244414410	5570	5570	5570	5570	0
99	20230914	184500	244414410	5570	5570	5570	5570	0
100	20230914	184400	244414410	5570	5570	5570	5570	0
101	20230914	184300	244414410	5570	5570	5570	5570	0
102	20230914	184200	244414410	5570	5570	5570	5570	0
103	20230914	184100	244414410	5570	5570	5570	5570	0
104	20230914	184000	244414410	5570	5570	5570	5570	0
105	20230914	183900	244414410	5570	5570	5570	5570	0
106	20230914	183800	244414410	5570	5570	5570	5570	0
107	20230914	183700	244414410	5570	5570	5570	5570	0
108	20230914	183600	244414410	5570	5570	5570	5570	0
109	20230914	183500	244414410	5570	5570	5570	5570	0
110	20230914	183400	244414410	5570	5570	5570	5570	0
111	20230914	183300	244414410	5570	5570	5570	5570	0
112	20230914	183200	244414410	5570	5570	5570	5570	0
113	20230914	183100	244414410	5570	5570	5570	5570	0
114	20230914	183000	244414410	5570	5570	5570	5570	0
115	20230914	182900	244414410	5570	5570	5570	5570	0
116	20230914	182800	244414410	5570	5570	5570	5570	0
117	20230914	182700	244414410	5570	5570	5570	5570	0
118	20230914	182600	244414410	5570	5570	5570	5570	0
119	20230914	182500	244414410	5570	5570	5570	5570	0
120	20230914	182400	244414410	5570	5570	5570	5570	0
121	20230914	182300	244414410	5570	5570	5570	5570	0
122	20230914	182200	244414410	5570	5570	5570	5570	1415
123	20230914	182100	244414410	5570	5570	5570	5570	0
124	20230914	182000	244414410	5570	5570	5570	5570	0
125	20230914	181900	244414410	5570	5570	5570	5570	0
126	20230914	181800	244414410	5570	5570	5570	5570	0
127	20230914	181700	244414410	5570	5570	5570	5570	0
128	20230914	181600	244414410	5570	5570	5570	5570	0
129	20230914	181500	244414410	5570	5570	5570	5570	0
130	20230914	181400	244414410	5570	5570	5570	5570	0
131	20230914	181300	244414410	5570	5570	5570	5570	0
132	20230914	181200	244414410	5570	5570	5570	5570	0
133	20230914	181100	244414410	5570	5570	5570	5570	0
134	20230914	181000	244414410	5570	5570	5570	5570	0
135	20230914	180900	244414410	5570	5570	5570	5570	0
136	20230914	180800	244414410	5570	5570	5570	5570	0
137	20230914	180700	244414410	5570	5570	5570	5570	0
138	20230914	180600	244414410	5570	5570	5570	5570	0
139	20230914	180500	244414410	5570	5570	5570	5570	0
140	20230914	180400	244414410	5570	5570	5570	5570	0
141	20230914	180300	244414410	5570	5570	5570	5570	0
142	20230914	180200	244414410	5570	5570	5570	5570	0
143	20230914	180100	244414410	5570	5570	5570	5570	0
144	20230914	180000	244414410	5570	5570	5570	5570	0
145	20230914	175900	244414410	5570	5570	5570	5570	0
146	20230914	175800	244414410	5570	5570	5570	5570	0
147	20230914	175700	244414410	5570	5570	5570	5570	0
148	20230914	175600	244414410	5570	5570	5570	5570	0
149	20230914	175500	244414410	5570	5570	5570	5570	0
150	20230914	175400	244414410	5570	5570	5570	5570	0
151	20230914	175300	244414410	5570	5570	5570	5570	0
152	20230914	175200	244414410	5570	5570	5570	5570	1415
153	20230914	175100	244414410	5570	5570	5570	5570	0
154	20230914	175000	244414410	5570	5570	5570	5570	0
155	20230914	174900	244414410	5570	5570	5570	5570	0
156	20230914	174800	244414410	5570	5570	5570	5570	0
157	20230914	174700	244414410	5570	5570	5570	5570	0
158	20230914	174600	244414410	5570	5570	5570	5570	0
159	20230914	174500	244414410	5570	5570	5570	5570	0
160	20230914	174400	244414410	5570	5570	5570	5570	0
161	20230914	174300	244414410	5570	5570	5570	5570	0
162	20230914	174200	244414410	5570	5570	5570	5570	0
163	20230914	174100	244414410	5570	5570	5570	5570	0
164	20230914	174000	244414410	5570	5570	5570	5570	0
165	20230914	173900	244414410	5570	5570	5570	5570	0
166	20230914	173800	244414410	5570	5570	5570	5570	0
167	20230914	173700	244414410	5570	5570	5570	5570	0
168	20230914	173600	244414410	5570	5570	5570	5570	0
169	20230914	173500	244414410	5570	5570	5570	5570	0
170	20230914	173400	244414410	5570	5570	5570	5570	0
171	20230914	173300	244414410	5570	5570	5570	5570	0
172	20230914	173200	244414410	5570	5570	5570	5570	0
173	20230914	173100	244414410	5570	5570	5570	5570	0
174	20230914	173000	244414410	5570	5570	5570	5570	0
175	20230914	172900	244414410	5570	5570	5570	5570	0
176	20230914	172800	244414410	5570	5570	5570	5570	0
177	20230914	172700	244414410	5570	5570	5570	5570	0
178	20230914	172600	244414410	5570	5570	5570	5570	0
179	20230914	172500	244414410	5570	5570	5570	5570	0
180	20230914	172400	244414410	5570	5570	5570	5570	0
181	20230914	172300	244414410	5570	5570	5570	5570	0
182	20230914	172200	244414410	5570	5570	5570	5570	1415
183	20230914	172100	244414410	5570	5570	5570	5570	0
184	20230914	172000	244414410	5570	5570	5570	5570	0
185	20230914	171900	244414410	5570	5570	5570	5570	0
186	20230914	171800	244414410	5570	5570	5570	5570	0
187	20230914	171700	244414410	5570	5570	5570	5570	0
188	20230914	171600	244414410	5570	5570	5570	5570	0
189	20230914	171500	244414410	5570	5570	5570	5570	0
190	20230914	171400	244414410	5570	5570	5570	5570	0
191	20230914	171300	244414410	5570	5570	5570	5570	0
192	20230914	171200	244414410	5570	5570	5570	5570	0
193	20230914	171100	244414410	5570	5570	5570	5570	0
194	20230914	171000	244414410	5570	5570	5570	5570	0
195	20230914	170900	244414410	5570	5570	5570	5570	0
196	20230914	170800	244414410	5570	5570	5570	5570	0
197	20230914	170700	244414410	5570	5570	5570	5570	0
198	20230914	170600	244414410	5570	5570	5570	5570	0
199	20230914	170500	244414410	5570	5570	5570	5570	0
200	20230914	170400	244414410	5570	5570	5570	5570	0
201	20230914	170300	244414410	5570	5570	5570	5570	0
202	20230914	170200	244414410	5570	5570	5570	5570	0
203	20230914	170100	244414410	5570	5570	5570	5570	0
204	20230914	170000	244414410	5570	5570	5570	5570	0
205	20230914	165900	244414410	5570	5570	5570	5570	0
206	20230914	165800	244414410	5570	5570	5570	5570	0
207	20230914	165700	244414410	5570	5570	5570	5570	0
208	20230914	165600	244414410	5570	5570	5570	5570	0
209	20230914	165500	244414410	5570	5570	5570	5570	0
210	20230914	165400	244414410	5570	5570	5570	5570	0
211	20230914	165300	244414410	5570	5570	5570	5570	0
212	20230914	165200	244414410	5570	5570	5570	5570	1415
213	20230914	165100	244414410	5570	5570	5570	5570	0
214	20230914	165000	244414410	5570	5570	5570	5570	0
215	20230914	164900	244414410	5570	5570	5570	5570	0
216	20230914	164800	244414410	5570	5570	5570	5570	0
217	20230914	164700	244414410	5570	5570	5570	5570	0
218	20230914	164600	244414410	5570	5570	5570	5570	0
219	20230914	164500	244414410	5570	5570	5570	5570	0
220	20230914	164400	244414410	5570	5570	5570	5570	0
221	20230914	164300	244414410	5570	5570	5570	5570	0
222	20230914	164200	244414410	5570	5570	5570	5570	0
223	20230914	164100	244414410	5570	5570	5570	5570	0
224	20230914	164000	244414410	5570	5570	5570	5570	0
225	20230914	163900	244414410	5570	5570	5570	5570	0
226	20230914	163800	244414410	5570	5570	5570	5570	0
227	20230914	163700	244414410	5570	5570	5570	5570	0
228	20230914	163600	244414410	5570	5570	5570	5570	0
229	20230914	163500	244414410	5570	5570	5570	5570	0
230	20230914	163400	244414410	5570	5570	5570	5570	0
231	20230914	163300	244414410	5570	5570	5570	5570	0
232	20230914	163200	244414410	5570	5570	5570	5570	0
233	20230914	163100	244414410	5570	5570	5570	5570	0
234	20230914	163000	244414410	5570	5570	5570	5570	0
235	20230914	162900	244414410	5570	5570	5570	5570	0
236	20230914	162800	244414410	5570	5570	5570	5570	0
237	20230914	162700	244414410	5570	5570	5570	5570	0
238	20230914	162600	244414410	5570	5570	5570	5570	0
239	20230914	162500	244414410	5570	5570	5570	5570	0
240	20230914	162400	244414410	5570	5570	5570	5570	0
241	20230914	162300	244414410	5570	5570	5570	5570	0
242	20230914	162200	244414410	5570	5570	5570	5570	1415
243	20230914	162100	244414410	5570	5570	5570	5570	0
244	20230914	162000	244414410	5570	5570	5570	5570	0
245	20230914	161900	244414410	5570	5570	5570	5570	0
246	20230914	161800	244414410	5570	5570	5570	5570	0
247	20230914	161700	244414410	5570	5570	5570	5570	0
248	20230914	161600	244414410	5570	5570	5570	5570	0
249	20230914	161500	244414410	5570	5570	5570	5570	0
250	20230914	161400	244414410	5570	5570	5570	5570	0
251	20230914	161300	244414410	5570	5570	5570	5570	0
252	20230914	161200	244414410	5570	5570	5570	5570	0
253	20230914	161100	244414410	5570	5570	5570	5570	0
254	20230914	161000	244414410	5570	5570	5570	5570	0
255	20230914	160900	244414410	5570	5570	5570	5570	0
256	20230914	160800	244414410	5570	5570	5570	5570	0
257	20230914	160700	244414410	5570	5570	5570	5570	0
258	20230914	160600	244414410	5570	5570	5570	5570	0
259	20230914	160500	244414410	5570	5570	5570	5570	0
260	20230914	160400	244414410	5570	5570	5570	5570	0
261	20230914	160300	244414410	5570	5570	5570	5570	0
262	20230914	160200	244414410	5570	5570	5570	5570	0
263	20230914	160100	244414410	5570	5570	5570	5570	0
264	20230914	160000	244414410	5570	5570	5570	5570	0
265	20230914	155900	244414410	5570	5570	5570	5570	0
266	20230914	155800	244414410	5570	5570	5570	5570	0
267	20230914	155700	244414410	5570	5570	5570	5570	0
268	20230914	155600	244414410	5570	5570	5570	5570	0
269	20230914	155500	244414410	5570	5570	5570	5570	0
270	20230914	155400	244414410	5570	5570	5570	5570	0
271	20230914	155300	244414410	5570	5570	5570	5570	0
272	20230914	155200	244414410	5570	5570	5570	5570	1415
273	20230914	155100	244414410	5570	5570	5570	5570	0
274	20230914	155000	244414410	5570	5570	5570	5570	0
275	20230914	154900	244414410	5570	5570	5570	5570	0
276	20230914	154800	244414410	5570	5570	5570	5570	0
277	20230914	154700	244414410	5570	5570	5570	5570	0
278	20230914	154600	244414410	5570	5570	5570	5570	0
279	20230914	154500	244414410	5570	5570	5570	5570	0
280	20230914	154400	244414410	5570	5570	5570	5570	0
281	20230914	154300	244414410	5570	5570	5570	5570	0
282	20230914	154200	244414410	5570	5570	5570	5570	0
283	20230914	154100	244414410	5570	5570	5570	5570	0
284	20230914	154000	244414410	5570	5570	5570	5570	0
285	20230914	153900	244414410	5570	5570	5570	5570	0
286	20230914	153800	244414410	5570	5570	5570	5570	0
287	20230914	153700	244414410	5570	5570	5570	5570	0
288	20230914	153600	244414410	5570	5570	5570	5570	0
289	20230914	153500	244414410	5570	5570	5570	5570	0
290	20230914	153400	244414410	5570	5570	5570	5570	0
291	20230914	153300	244414410	5570	5570	5570	5570	0
292	20230914	153200	244414410	5570	5570	5570	5570	0
293	20230914	153100	244414410	5570	5570	5570	5570	0
294	20230914	153000	244414410	5570	5570	5570	5570	1415
295	20230914	152900	236532860	5580	5580	5580	5580	0
296	20230914	152800	236532860	5580	5580	5580	5580	0
297	20230914	152700	236532860	5580	5580	5580	5580	0
298	20230914	152600	236532860	5580	5580	5580	5580	0
299	20230914	152500	236532860	5580	5580	5580	5580	0
300	20230914	152400	236532860	5580	5580	5580	5580	0
301	20230914	152300	236532860	5580	5580	5580	5580	0
302	20230914	152200	236532860	5580	5580	5580	5580	0
303	20230914	152100	236532860	5580	5580	5580	5580	0
304	20230914	152000	236532860	5580	5580	5580	5580	0
305	20230914	151900	236532860	5580	5590	5600	5580	423
306	20230914	151800	234165450	5590	5580	5590	5580	137
307	20230914	151700	233399950	5580	5590	5590	5580	26
308	20230914	151600	233254630	5590	5590	5590	5580	166
309	20230914	151500	232327190	5560	5560	5560	5560	57
310	20230914	151400	232010270	5560	5560	5560	5560	403
311	20230914	151300	229769590	5560	5560	5560	5560	442
312	20230914	151200	227312070	5550	5560	5560	5550	164
313	20230914	151100	226401170	5560	5570	5570	5560	47
314	20230914	151000	226139750	5570	5570	5570	5560	105
315	20230914	150900	225554980	5570	5580	5580	5570	125
316	20230914	150800	224858340	5590	5580	5590	5580	64
317	20230914	150700	224501000	5580	5580	5590	5570	201
318	20230914	150600	223379210	5590	5580	5590	5580	53
319	20230914	150500	223083010	5580	5580	5590	5580	100
320	20230914	150400	222524090	5580	5580	5590	5580	76
321	20230914	150300	222099310	5580	5580	5590	5580	59
322	20230914	150200	221769630	5580	5580	5590	5580	54
323	20230914	150100	221467850	5590	5580	5590	5580	55
324	20230914	150000	221160490	5580	5580	5590	5580	134
325	20230914	145900	220412550	5580	5590	5590	5580	110
326	20230914	145800	219798290	5580	5570	5580	5570	128
327	20230914	145700	219084060	5570	5570	5570	5570	63
328	20230914	145600	218733150	5570	5570	5580	5570	47
329	20230914	145500	218471140	5580	5570	5580	5570	28
330	20230914	145400	218314960	5580	5580	5590	5570	113
331	20230914	145300	217684110	5570	5570	5570	5570	50
332	20230914	145200	217405610	5580	5580	5580	5580	70
333	20230914	145100	217015010	5580	5570	5580	5570	47
334	20230914	145000	216753000	5580	5560	5580	5550	991
335	20230914	144900	211232680	5570	5560	5580	5560	142
336	20230914	144800	210440550	5570	5570	5570	5570	0
337	20230914	144700	210440550	5570	5580	5580	5570	441
338	20230914	144600	207980020	5570	5580	5580	5570	366
339	20230914	144500	205938240	5580	5580	5590	5570	724
340	20230914	144400	201898280	5580	5580	5580	5580	23
341	20230914	144300	201769940	5570	5570	5580	5570	87
342	20230914	144200	201284890	5570	5570	5570	5570	123
343	20230914	144100	200599780	5570	5580	5580	5570	123
344	20230914	144000	199913710	5580	5570	5580	5570	246
345	20230914	143900	198542530	5570	5570	5570	5570	22
346	20230914	143800	198419990	5570	5570	5570	5560	52
347	20230914	143700	198130410	5550	5560	5560	5550	40
348	20230914	143600	197908020	5570	5580	5580	5570	150
349	20230914	143500	197071270	5580	5560	5580	5560	319
350	20230914	143400	195293810	5560	5580	5580	5560	127
351	20230914	143300	194587050	5570	5570	5580	5570	161
352	20230914	143200	193690040	5570	5580	5580	5570	272
353	20230914	143100	192174760	5580	5580	5580	5580	101
354	20230914	143000	191611180	5580	5580	5580	5580	284
355	20230914	142900	190026460	5580	5550	5580	5550	177
356	20230914	142800	189040210	5540	5520	5540	5520	1469
357	20230914	142700	180917300	5510	5510	5510	5510	0
358	20230914	142600	180917300	5510	5520	5520	5510	2000
359	20230914	142500	169894040	5520	5520	5520	5520	35
360	20230914	142400	169700840	5520	5520	5520	5520	0
361	20230914	142300	169700840	5520	5520	5520	5520	0
362	20230914	142200	169700840	5520	5520	5520	5520	0
363	20230914	142100	169700840	5520	5520	5520	5520	0
364	20230914	142000	169700840	5520	5520	5520	5520	15
365	20230914	141900	169618040	5520	5520	5520	5520	0
366	20230914	141800	169618040	5520	5520	5520	5520	35
367	20230914	141700	169424840	5520	5520	5520	5520	0
368	20230914	141600	169424840	5520	5520	5520	5520	17
369	20230914	141500	169331000	5520	5520	5520	5520	0
370	20230914	141400	169331000	5520	5520	5520	5520	0
371	20230914	141300	169331000	5520	5520	5520	5520	35
372	20230914	141200	169137800	5520	5520	5530	5520	170
373	20230914	141100	168198400	5520	5520	5520	5520	0
374	20230914	141000	168198400	5520	5520	5520	5520	0
375	20230914	140900	168198400	5520	5520	5520	5520	0
376	20230914	140800	168198400	5520	5520	5520	5520	36
377	20230914	140700	167999680	5520	5520	5520	5520	0
378	20230914	140600	167999680	5520	5520	5520	5520	4
379	20230914	140500	167977600	5520	5520	5520	5520	0
380	20230914	140400	167977600	5520	5520	5520	5520	0
381	20230914	140300	167977600	5520	5520	5520	5520	35
382	20230914	140200	167784400	5520	5520	5520	5520	35
383	20230914	140100	167591200	5520	5520	5520	5520	0
384	20230914	140000	167591200	5520	5520	5520	5520	0
385	20230914	135900	167591200	5520	5520	5520	5520	35
386	20230914	135800	167398000	5520	5520	5520	5520	0
387	20230914	135700	167398000	5520	5520	5520	5520	0
388	20230914	135600	167398000	5520	5520	5520	5520	385
389	20230914	135500	165272800	5520	5520	5520	5520	2
390	20230914	135400	165261760	5520	5520	5520	5520	0
391	20230914	135300	165261760	5520	5520	5520	5520	30
392	20230914	135200	165096160	5520	5520	5520	5520	35
393	20230914	135100	164902960	5520	5520	5520	5520	0
394	20230914	135000	164902960	5520	5520	5520	5520	32
395	20230914	134900	164726320	5530	5530	5530	5530	53
396	20230914	134800	164433230	5530	5530	5530	5530	1
397	20230914	134700	164427700	5520	5520	5520	5520	35
398	20230914	134600	164234500	5520	5520	5520	5520	85
399	20230914	134500	163765300	5520	5520	5520	5520	141
400	20230914	134400	162986980	5530	5530	5530	5530	1
401	20230914	134300	162981450	5520	5530	5530	5520	36
402	20230914	134200	162782720	5530	5530	5530	5530	0
403	20230914	134100	162782720	5530	5530	5530	5530	27
404	20230914	134000	162633410	5530	5530	5530	5530	0
405	20230914	133900	162633410	5530	5530	5530	5530	35
406	20230914	133800	162439860	5530	5530	5530	5530	0
407	20230914	133700	162439860	5530	5530	5530	5530	35
408	20230914	133600	162246310	5530	5530	5530	5530	0
409	20230914	133500	162246310	5530	5530	5530	5530	35
410	20230914	133400	162052760	5540	5540	5540	5540	2
411	20230914	133300	162041680	5530	5530	5530	5530	0
412	20230914	133200	162041680	5530	5530	5530	5530	0
413	20230914	133100	162041680	5530	5530	5530	5530	0
414	20230914	133000	162041680	5530	5520	5530	5520	455
415	20230914	132900	159530020	5520	5520	5520	5520	0
416	20230914	132800	159530020	5520	5530	5530	5520	36
417	20230914	132700	159331290	5530	5530	5530	5530	0
418	20230914	132600	159331290	5530	5530	5530	5530	18
419	20230914	132500	159231750	5520	5530	5530	5520	62
420	20230914	132400	158889310	5520	5520	5520	5520	70
421	20230914	132300	158502910	5570	5570	5570	5570	0
422	20230914	132200	158502910	5570	5530	5570	5530	797
423	20230914	132100	154070550	5530	5530	5530	5530	15
424	20230914	132000	153987600	5540	5540	5540	5540	1
425	20230914	131900	153982060	5540	5540	5540	5540	0
426	20230914	131800	153982060	5540	5540	5540	5540	39
427	20230914	131700	153766000	5540	5540	5540	5540	35
428	20230914	131600	153572100	5540	5540	5540	5540	35
429	20230914	131500	153378200	5550	5550	5550	5550	0
430	20230914	131400	153378200	5550	5550	5550	5550	1
431	20230914	131300	153372650	5560	5560	5560	5560	0
432	20230914	131200	153372650	5560	5530	5560	5530	1307
433	20230914	131100	146131680	5520	5560	5560	5510	6062
434	20230914	131000	112693250	5570	5570	5570	5570	2
435	20230914	130900	112682110	5570	5560	5570	5560	36
436	20230914	130800	112481940	5550	5550	5550	5550	0
437	20230914	130700	112481940	5550	5550	5550	5550	35
438	20230914	130600	112287690	5550	5550	5550	5550	35
439	20230914	130500	112093440	5560	5560	5560	5560	0
440	20230914	130400	112093440	5560	5560	5560	5560	35
441	20230914	130300	111898840	5560	5550	5560	5550	38
442	20230914	130200	111687910	5560	5560	5560	5560	36
443	20230914	130100	111487750	5560	5560	5560	5560	161
444	20230914	130000	110592590	5560	5560	5560	5560	85
445	20230914	125900	110119990	5570	5570	5570	5570	0
446	20230914	125800	110119990	5570	5570	5570	5570	0
447	20230914	125700	110119990	5570	5570	5570	5570	2
448	20230914	125600	110108850	5560	5560	5560	5560	0
449	20230914	125500	110108850	5560	5550	5560	5550	38
450	20230914	125400	109897770	5550	5550	5550	5550	35
451	20230914	125300	109703520	5550	5550	5550	5550	0
452	20230914	125200	109703520	5550	5560	5560	5550	30
453	20230914	125100	109537000	5560	5560	5560	5560	0
454	20230914	125000	109537000	5560	5560	5560	5560	0
455	20230914	124900	109537000	5560	5560	5560	5560	0
456	20230914	124800	109537000	5560	5560	5560	5560	0
457	20230914	124700	109537000	5560	5560	5560	5560	0
458	20230914	124600	109537000	5560	5560	5560	5560	0
459	20230914	124500	109537000	5560	5560	5560	5560	238
460	20230914	124400	108213720	5550	5560	5560	5550	689
461	20230914	124300	104386140	5560	5560	5560	5560	388
462	20230914	124200	102228860	5570	5570	5570	5570	19
463	20230914	124100	102123030	5560	5560	5560	5560	35
464	20230914	124000	101928430	5570	5570	5570	5570	0
465	20230914	123900	101928430	5570	5570	5570	5570	14
466	20230914	123800	101850450	5570	5570	5570	5570	0
467	20230914	123700	101850450	5570	5570	5570	5570	43
468	20230914	123600	101610940	5570	5570	5570	5570	417
469	20230914	123500	99288250	5570	5580	5580	5570	38
470	20230914	123400	99076570	5580	5580	5580	5580	0
471	20230914	123300	99076570	5580	5580	5580	5580	0
472	20230914	123200	99076570	5580	5580	5580	5580	0
473	20230914	123100	99076570	5580	5580	5580	5580	88
474	20230914	123000	98585530	5570	5570	5570	5570	35
475	20230914	122900	98390580	5570	5570	5570	5570	0
476	20230914	122800	98390580	5570	5570	5570	5570	35
477	20230914	122700	98195630	5580	5580	5590	5580	85
478	20230914	122600	97720710	5580	5570	5580	5570	53
479	20230914	122500	97425320	5570	5570	5570	5570	35
480	20230914	122400	97230370	5580	5590	5590	5580	316
481	20230914	122300	95466860	5590	5580	5590	5580	76
482	20230914	122200	95042770	5580	5580	5580	5580	35
483	20230914	122100	94847470	5580	5580	5580	5580	0
484	20230914	122000	94847470	5580	5580	5580	5580	0
485	20230914	121900	94847470	5580	5580	5580	5580	0
486	20230914	121800	94847470	5580	5580	5580	5580	0
487	20230914	121700	94847470	5580	5580	5580	5580	35
488	20230914	121600	94652170	5590	5590	5590	5590	0
489	20230914	121500	94652170	5590	5590	5590	5590	10
490	20230914	121400	94596270	5590	5580	5590	5580	36
491	20230914	121300	94395380	5580	5580	5580	5580	35
492	20230914	121200	94200080	5580	5580	5580	5580	0
493	20230914	121100	94200080	5580	5580	5580	5580	35
494	20230914	121000	94004780	5580	5580	5580	5580	0
495	20230914	120900	94004780	5580	5580	5580	5580	18
496	20230914	120800	93904340	5570	5580	5580	5570	38
497	20230914	120700	93692650	5590	5590	5590	5590	1
498	20230914	120600	93687060	5590	5590	5590	5590	1
499	20230914	120500	93681470	5580	5580	5580	5580	18
500	20230914	120400	93581030	5570	5570	5570	5570	35
501	20230914	120300	93386080	5570	5570	5570	5570	35
502	20230914	120200	93191130	5580	5580	5580	5580	0
503	20230914	120100	93191130	5580	5580	5580	5580	0
504	20230914	120000	93191130	5580	5580	5580	5580	18
505	20230914	115900	93090690	5570	5570	5570	5570	0
506	20230914	115800	93090690	5570	5570	5570	5570	35
507	20230914	115700	92895740	5580	5580	5580	5580	20
508	20230914	115600	92784140	5580	5580	5580	5580	0
509	20230914	115500	92784140	5580	5580	5580	5580	0
510	20230914	115400	92784140	5580	5580	5580	5580	18
511	20230914	115300	92683700	5580	5580	5580	5580	0
512	20230914	115200	92683700	5580	5580	5580	5580	0
513	20230914	115100	92683700	5580	5570	5580	5570	53
514	20230914	115000	92388310	5580	5580	5580	5580	2
515	20230914	114900	92377150	5580	5580	5580	5580	0
516	20230914	114800	92377150	5580	5580	5580	5580	0
517	20230914	114700	92377150	5580	5580	5580	5580	0
518	20230914	114600	92377150	5580	5580	5580	5580	0
519	20230914	114500	92377150	5580	5570	5580	5570	53
520	20230914	114400	92081760	5580	5580	5580	5580	0
521	20230914	114300	92081760	5580	5580	5580	5580	2
522	20230914	114200	92070600	5590	5590	5590	5590	9
523	20230914	114100	92020290	5570	5570	5570	5570	35
524	20230914	114000	91825340	5590	5590	5590	5590	15
525	20230914	113900	91741490	5590	5590	5590	5590	4
526	20230914	113800	91719130	5590	5590	5590	5590	0
527	20230914	113700	91719130	5590	5590	5590	5590	0
528	20230914	113600	91719130	5590	5590	5590	5590	3
529	20230914	113500	91702360	5590	5590	5590	5590	4
530	20230914	113400	91680000	5580	5580	5580	5580	0
531	20230914	113300	91680000	5580	5580	5580	5580	0
532	20230914	113200	91680000	5580	5580	5580	5580	60
533	20230914	113100	91345200	5570	5570	5570	5570	0
534	20230914	113000	91345200	5570	5570	5570	5570	35
535	20230914	112900	91150250	5580	5580	5580	5580	50
536	20230914	112800	90871250	5580	5580	5580	5580	0
537	20230914	112700	90871250	5580	5580	5580	5580	35
538	20230914	112600	90675950	5580	5580	5580	5580	0
539	20230914	112500	90675950	5580	5590	5590	5580	136
540	20230914	112400	89917060	5580	5580	5580	5580	0
541	20230914	112300	89917060	5580	5580	5580	5580	0
542	20230914	112200	89917060	5580	5580	5580	5580	0
543	20230914	112100	89917060	5580	5590	5590	5580	38
544	20230914	112000	89704990	5590	5590	5590	5590	0
545	20230914	111900	89704990	5590	5630	5630	5590	57
546	20230914	111800	89385160	5640	5640	5640	5640	0
547	20230914	111700	89385160	5640	5630	5640	5630	50
548	20230914	111600	89103280	5640	5590	5640	5590	145
549	20230914	111500	88287650	5580	5580	5580	5580	0
550	20230914	111400	88287650	5580	5580	5580	5580	36
551	20230914	111300	88086770	5580	5580	5580	5580	0
552	20230914	111200	88086770	5580	5580	5580	5580	45
553	20230914	111100	87835670	5580	5580	5580	5580	35
554	20230914	111000	87640370	5590	5590	5590	5590	25
555	20230914	110900	87500620	5590	5590	5590	5590	0
556	20230914	110800	87500620	5590	5590	5590	5590	70
557	20230914	110700	87109320	5590	5590	5590	5590	0
558	20230914	110600	87109320	5590	5590	5590	5590	60
559	20230914	110500	86773920	5600	5600	5600	5600	788
560	20230914	110400	82361120	5600	5600	5600	5600	35
561	20230914	110300	82165120	5600	5600	5600	5600	112
562	20230914	110200	81537920	5600	5600	5600	5600	0
563	20230914	110100	81537920	5600	5600	5600	5600	0
564	20230914	110000	81537920	5600	5610	5610	5600	39
565	20230914	105900	81319480	5610	5610	5610	5610	0
566	20230914	105800	81319480	5610	5610	5610	5610	0
567	20230914	105700	81319480	5610	5610	5610	5610	25
568	20230914	105600	81179230	5610	5610	5630	5610	11
569	20230914	105500	81117420	5610	5610	5610	5610	0
570	20230914	105400	81117420	5610	5610	5610	5610	11
571	20230914	105300	81055710	5600	5600	5600	5600	0
572	20230914	105200	81055710	5600	5600	5600	5600	0
573	20230914	105100	81055710	5600	5610	5610	5600	10
574	20230914	105000	80999690	5620	5670	5670	5620	206
575	20230914	104900	79836470	5670	5670	5670	5670	30
576	20230914	104800	79666370	5680	5640	5680	5640	497
577	20230914	104700	76851650	5630	5630	5630	5630	4
578	20230914	104600	76829130	5630	5630	5640	5630	256
579	20230914	104500	75386400	5630	5610	5640	5610	99
580	20230914	104400	74828650	5590	5590	5590	5590	0
581	20230914	104300	74828650	5590	5630	5640	5590	569
582	20230914	104200	71640340	5640	5590	5640	5590	513
583	20230914	104100	68749320	5560	5560	5560	5560	0
584	20230914	104000	68749320	5560	5560	5560	5560	0
585	20230914	103900	68749320	5560	5560	5560	5560	0
586	20230914	103800	68749320	5560	5580	5580	5560	26
587	20230914	103700	68604480	5600	5600	5600	5600	26
588	20230914	103600	68458880	5570	5570	5570	5570	0
589	20230914	103500	68458880	5570	5570	5570	5570	0
590	20230914	103400	68458880	5570	5570	5570	5570	0
591	20230914	103300	68458880	5570	5570	5570	5570	0
592	20230914	103200	68458880	5570	5570	5570	5570	1
593	20230914	103100	68453310	5570	5570	5570	5570	3
594	20230914	103000	68436600	5560	5560	5560	5560	50
595	20230914	102900	68158600	5560	5560	5560	5560	0
596	20230914	102800	68158600	5560	5560	5560	5560	50
597	20230914	102700	67880600	5560	5560	5560	5560	83
598	20230914	102600	67419120	5570	5570	5570	5570	27
599	20230914	102500	67268730	5570	5570	5570	5570	102
600	20230914	102400	66700590	5570	5570	5570	5570	1
601	20230914	102300	66695020	5570	5570	5570	5570	2
602	20230914	102200	66683880	5580	5570	5580	5570	49
603	20230914	102100	66410940	5570	5570	5570	5570	6
604	20230914	102000	66377520	5570	5570	5570	5570	71
605	20230914	101900	65982050	5580	5580	5580	5580	100
606	20230914	101800	65424050	5580	5580	5580	5580	0
607	20230914	101700	65424050	5580	5580	5580	5580	8
608	20230914	101600	65379410	5580	5580	5580	5580	1
609	20230914	101500	65373830	5580	5580	5580	5580	0
610	20230914	101400	65373830	5580	5580	5580	5580	1
611	20230914	101300	65368250	5590	5590	5590	5590	3
612	20230914	101200	65351480	5600	5600	5600	5600	2
613	20230914	101100	65340280	5590	5600	5600	5590	6
614	20230914	101000	65306710	5600	5600	5600	5600	3
615	20230914	100900	65289910	5640	5600	5640	5600	56
616	20230914	100800	64975170	5560	5570	5570	5560	8
617	20230914	100700	64930670	5560	5560	5560	5560	0
618	20230914	100600	64930670	5560	5560	5560	5560	0
619	20230914	100500	64930670	5560	5560	5560	5560	0
620	20230914	100400	64930670	5560	5560	5560	5560	0
621	20230914	100300	64930670	5560	5560	5560	5560	0
622	20230914	100200	64930670	5560	5560	5560	5560	0
623	20230914	100100	64930670	5560	5560	5560	5560	0
624	20230914	100000	64930670	5560	5590	5590	5560	200
625	20230914	095900	63815350	5630	5610	5630	5610	285
626	20230914	095800	62215900	5590	5590	5590	5590	0
627	20230914	095700	62215900	5590	5620	5630	5590	200
628	20230914	095600	61094070	5600	5610	5610	5600	208
629	20230914	095500	59929260	5610	5610	5610	5610	0
630	20230914	095400	59929260	5610	5610	5610	5610	1
631	20230914	095300	59923650	5600	5610	5610	5600	375
632	20230914	095200	57823640	5630	5610	5630	5600	43
633	20230914	095100	57581960	5610	5610	5610	5610	0
634	20230914	095000	57581960	5610	5610	5610	5610	9
635	20230914	094900	57531470	5620	5620	5620	5620	2
636	20230914	094800	57520230	5620	5620	5620	5620	230
637	20230914	094700	56227630	5620	5620	5620	5620	1
638	20230914	094600	56222010	5620	5570	5620	5570	2262
639	20230914	094500	43583470	5550	5560	5560	5550	36
640	20230914	094400	43383560	5560	5570	5570	5560	11
641	20230914	094300	43322300	5570	5570	5570	5570	24
642	20230914	094200	43188620	5570	5570	5570	5570	136
643	20230914	094100	42431100	5580	5580	5580	5580	1
644	20230914	094000	42425520	5570	5570	5570	5570	21
645	20230914	093900	42308550	5580	5580	5580	5580	0
646	20230914	093800	42308550	5580	5580	5580	5580	20
647	20230914	093700	42196950	5580	5580	5580	5580	6
648	20230914	093600	42163470	5580	5580	5580	5580	0
649	20230914	093500	42163470	5580	5590	5590	5580	913
650	20230914	093400	37067930	5590	5580	5590	5580	197
651	20230914	093300	35968630	5580	5590	5590	5580	111
652	20230914	093200	35348250	5580	5580	5580	5580	2
653	20230914	093100	35337090	5580	5580	5580	5580	10
654	20230914	093000	35281290	5570	5570	5570	5570	4
655	20230914	092900	35259010	5560	5560	5560	5560	0
656	20230914	092800	35259010	5560	5560	5560	5560	0
657	20230914	092700	35259010	5560	5560	5560	5560	1
658	20230914	092600	35253450	5560	5560	5580	5560	49
659	20230914	092500	34980930	5570	5570	5570	5570	10
660	20230914	092400	34925230	5570	5570	5570	5570	0
661	20230914	092300	34925230	5570	5570	5570	5570	0
662	20230914	092200	34925230	5570	5570	5570	5570	1147
663	20230914	092100	28536440	5560	5560	5560	5560	0
664	20230914	092000	28536440	5560	5560	5560	5560	18
665	20230914	091900	28436360	5570	5600	5600	5570	350
666	20230914	091800	26476450	5600	5600	5600	5600	172
667	20230914	091700	25513250	5570	5570	5570	5570	0
668	20230914	091600	25513250	5570	5570	5570	5570	541
669	20230914	091500	22499880	5570	5580	5580	5570	106
670	20230914	091400	21908480	5580	5580	5580	5580	0
671	20230914	091300	21908480	5580	5580	5580	5580	0
672	20230914	091200	21908480	5580	5580	5600	5580	404
673	20230914	091100	19654040	5600	5590	5600	5580	711
674	20230914	091000	15672610	5600	5590	5600	5580	725
675	20230914	090900	11613570	5590	5570	5590	5570	266
676	20230914	090800	10131400	5570	5560	5570	5560	574
677	20230914	090700	6934230	5530	5530	5530	5530	0
678	20230914	090600	6934230	5530	5530	5530	5530	1
679	20230914	090500	6928700	5520	5570	5570	5520	280
680	20230914	090400	5380750	5570	5570	5570	5570	3
681	20230914	090300	5364040	5500	5500	5500	5500	0
682	20230914	090200	5364040	5500	5500	5500	5500	3
683	20230914	090100	5347540	5500	5500	5500	5500	200
684	20230914	090000	4247540	5510	5580	5580	5510	763