KissMeData/291650/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203200	241415095	4175	4175	4175	4175	1074
3	20230918	203100	241415095	4175	4175	4175	4175	0
4	20230918	203000	241415095	4175	4175	4175	4175	0
5	20230918	202900	241415095	4175	4175	4175	4175	0
6	20230918	202800	241415095	4175	4175	4175	4175	0
7	20230918	202700	241415095	4175	4175	4175	4175	0
8	20230918	202600	241415095	4175	4175	4175	4175	0
9	20230918	202500	241415095	4175	4175	4175	4175	0
10	20230918	202400	241415095	4175	4175	4175	4175	0
11	20230918	202300	241415095	4175	4175	4175	4175	0
12	20230918	202200	241415095	4175	4175	4175	4175	0
13	20230918	202100	241415095	4175	4175	4175	4175	0
14	20230918	202000	241415095	4175	4175	4175	4175	0
15	20230918	201900	241415095	4175	4175	4175	4175	0
16	20230918	201800	241415095	4175	4175	4175	4175	0
17	20230918	201700	241415095	4175	4175	4175	4175	0
18	20230918	201600	241415095	4175	4175	4175	4175	0
19	20230918	201500	241415095	4175	4175	4175	4175	0
20	20230918	201400	241415095	4175	4175	4175	4175	0
21	20230918	201300	241415095	4175	4175	4175	4175	0
22	20230918	201200	241415095	4175	4175	4175	4175	0
23	20230918	201100	241415095	4175	4175	4175	4175	0
24	20230918	201000	241415095	4175	4175	4175	4175	0
25	20230918	200900	241415095	4175	4175	4175	4175	0
26	20230918	200800	241415095	4175	4175	4175	4175	0
27	20230918	200700	241415095	4175	4175	4175	4175	0
28	20230918	200600	241415095	4175	4175	4175	4175	0
29	20230918	200500	241415095	4175	4175	4175	4175	0
30	20230918	200400	241415095	4175	4175	4175	4175	0
31	20230918	200300	241415095	4175	4175	4175	4175	0
32	20230918	200200	241415095	4175	4175	4175	4175	1074
33	20230918	200100	241415095	4175	4175	4175	4175	0
34	20230918	200000	241415095	4175	4175	4175	4175	0
35	20230918	195900	241415095	4175	4175	4175	4175	0
36	20230918	195800	241415095	4175	4175	4175	4175	0
37	20230918	195700	241415095	4175	4175	4175	4175	0
38	20230918	195600	241415095	4175	4175	4175	4175	0
39	20230918	195500	241415095	4175	4175	4175	4175	0
40	20230918	195400	241415095	4175	4175	4175	4175	0
41	20230918	195300	241415095	4175	4175	4175	4175	0
42	20230918	195200	241415095	4175	4175	4175	4175	0
43	20230918	195100	241415095	4175	4175	4175	4175	0
44	20230918	195000	241415095	4175	4175	4175	4175	0
45	20230918	194900	241415095	4175	4175	4175	4175	0
46	20230918	194800	241415095	4175	4175	4175	4175	0
47	20230918	194700	241415095	4175	4175	4175	4175	0
48	20230918	194600	241415095	4175	4175	4175	4175	0
49	20230918	194500	241415095	4175	4175	4175	4175	0
50	20230918	194400	241415095	4175	4175	4175	4175	0
51	20230918	194300	241415095	4175	4175	4175	4175	0
52	20230918	194200	241415095	4175	4175	4175	4175	0
53	20230918	194100	241415095	4175	4175	4175	4175	0
54	20230918	194000	241415095	4175	4175	4175	4175	0
55	20230918	193900	241415095	4175	4175	4175	4175	0
56	20230918	193800	241415095	4175	4175	4175	4175	0
57	20230918	193700	241415095	4175	4175	4175	4175	0
58	20230918	193600	241415095	4175	4175	4175	4175	0
59	20230918	193500	241415095	4175	4175	4175	4175	0
60	20230918	193400	241415095	4175	4175	4175	4175	0
61	20230918	193300	241415095	4175	4175	4175	4175	0
62	20230918	193200	241415095	4175	4175	4175	4175	1074
63	20230918	193100	241415095	4175	4175	4175	4175	0
64	20230918	193000	241415095	4175	4175	4175	4175	0
65	20230918	192900	241415095	4175	4175	4175	4175	0
66	20230918	192800	241415095	4175	4175	4175	4175	0
67	20230918	192700	241415095	4175	4175	4175	4175	0
68	20230918	192600	241415095	4175	4175	4175	4175	0
69	20230918	192500	241415095	4175	4175	4175	4175	0
70	20230918	192400	241415095	4175	4175	4175	4175	0
71	20230918	192300	241415095	4175	4175	4175	4175	0
72	20230918	192200	241415095	4175	4175	4175	4175	0
73	20230918	192100	241415095	4175	4175	4175	4175	0
74	20230918	192000	241415095	4175	4175	4175	4175	0
75	20230918	191900	241415095	4175	4175	4175	4175	0
76	20230918	191800	241415095	4175	4175	4175	4175	0
77	20230918	191700	241415095	4175	4175	4175	4175	0
78	20230918	191600	241415095	4175	4175	4175	4175	0
79	20230918	191500	241415095	4175	4175	4175	4175	0
80	20230918	191400	241415095	4175	4175	4175	4175	0
81	20230918	191300	241415095	4175	4175	4175	4175	0
82	20230918	191200	241415095	4175	4175	4175	4175	0
83	20230918	191100	241415095	4175	4175	4175	4175	0
84	20230918	191000	241415095	4175	4175	4175	4175	0
85	20230918	190900	241415095	4175	4175	4175	4175	0
86	20230918	190800	241415095	4175	4175	4175	4175	0
87	20230918	190700	241415095	4175	4175	4175	4175	0
88	20230918	190600	241415095	4175	4175	4175	4175	0
89	20230918	190500	241415095	4175	4175	4175	4175	0
90	20230918	190400	241415095	4175	4175	4175	4175	0
91	20230918	190300	241415095	4175	4175	4175	4175	0
92	20230918	190200	241415095	4175	4175	4175	4175	1074
93	20230918	190100	241415095	4175	4175	4175	4175	0
94	20230918	190000	241415095	4175	4175	4175	4175	0
95	20230918	185900	241415095	4175	4175	4175	4175	0
96	20230918	185800	241415095	4175	4175	4175	4175	0
97	20230918	185700	241415095	4175	4175	4175	4175	0
98	20230918	185600	241415095	4175	4175	4175	4175	0
99	20230918	185500	241415095	4175	4175	4175	4175	0
100	20230918	185400	241415095	4175	4175	4175	4175	0
101	20230918	185300	241415095	4175	4175	4175	4175	0
102	20230918	185200	241415095	4175	4175	4175	4175	0
103	20230918	185100	241415095	4175	4175	4175	4175	0
104	20230918	185000	241415095	4175	4175	4175	4175	0
105	20230918	184900	241415095	4175	4175	4175	4175	0
106	20230918	184800	241415095	4175	4175	4175	4175	0
107	20230918	184700	241415095	4175	4175	4175	4175	0
108	20230918	184600	241415095	4175	4175	4175	4175	0
109	20230918	184500	241415095	4175	4175	4175	4175	0
110	20230918	184400	241415095	4175	4175	4175	4175	0
111	20230918	184300	241415095	4175	4175	4175	4175	0
112	20230918	184200	241415095	4175	4175	4175	4175	0
113	20230918	184100	241415095	4175	4175	4175	4175	0
114	20230918	184000	241415095	4175	4175	4175	4175	0
115	20230918	183900	241415095	4175	4175	4175	4175	0
116	20230918	183800	241415095	4175	4175	4175	4175	0
117	20230918	183700	241415095	4175	4175	4175	4175	0
118	20230918	183600	241415095	4175	4175	4175	4175	0
119	20230918	183500	241415095	4175	4175	4175	4175	0
120	20230918	183400	241415095	4175	4175	4175	4175	0
121	20230918	183300	241415095	4175	4175	4175	4175	0
122	20230918	183200	241415095	4175	4175	4175	4175	1074
123	20230918	183100	241415095	4175	4175	4175	4175	0
124	20230918	183000	241415095	4175	4175	4175	4175	0
125	20230918	182900	241415095	4175	4175	4175	4175	0
126	20230918	182800	241415095	4175	4175	4175	4175	0
127	20230918	182700	241415095	4175	4175	4175	4175	0
128	20230918	182600	241415095	4175	4175	4175	4175	0
129	20230918	182500	241415095	4175	4175	4175	4175	0
130	20230918	182400	241415095	4175	4175	4175	4175	0
131	20230918	182300	241415095	4175	4175	4175	4175	0
132	20230918	182200	241415095	4175	4175	4175	4175	0
133	20230918	182100	241415095	4175	4175	4175	4175	0
134	20230918	182000	241415095	4175	4175	4175	4175	0
135	20230918	181900	241415095	4175	4175	4175	4175	0
136	20230918	181800	241415095	4175	4175	4175	4175	0
137	20230918	181700	241415095	4175	4175	4175	4175	0
138	20230918	181600	241415095	4175	4175	4175	4175	0
139	20230918	181500	241415095	4175	4175	4175	4175	0
140	20230918	181400	241415095	4175	4175	4175	4175	0
141	20230918	181300	241415095	4175	4175	4175	4175	0
142	20230918	181200	241415095	4175	4175	4175	4175	0
143	20230918	181100	241415095	4175	4175	4175	4175	0
144	20230918	181000	241415095	4175	4175	4175	4175	0
145	20230918	180900	241415095	4175	4175	4175	4175	0
146	20230918	180800	241415095	4175	4175	4175	4175	0
147	20230918	180700	241415095	4175	4175	4175	4175	0
148	20230918	180600	241415095	4175	4175	4175	4175	0
149	20230918	180500	241415095	4175	4175	4175	4175	0
150	20230918	180400	241415095	4175	4175	4175	4175	0
151	20230918	180300	241415095	4175	4175	4175	4175	0
152	20230918	180200	241415095	4175	4175	4175	4175	1074
153	20230918	180100	241415095	4175	4175	4175	4175	0
154	20230918	180000	241415095	4175	4175	4175	4175	0
155	20230918	175900	241415095	4175	4175	4175	4175	0
156	20230918	175800	241415095	4175	4175	4175	4175	0
157	20230918	175700	241415095	4175	4175	4175	4175	0
158	20230918	175600	241415095	4175	4175	4175	4175	0
159	20230918	175500	241415095	4175	4175	4175	4175	0
160	20230918	175400	241415095	4175	4175	4175	4175	0
161	20230918	175300	241415095	4175	4175	4175	4175	0
162	20230918	175200	241415095	4175	4175	4175	4175	0
163	20230918	175100	241415095	4175	4175	4175	4175	0
164	20230918	175000	241415095	4175	4175	4175	4175	0
165	20230918	174900	241415095	4175	4175	4175	4175	0
166	20230918	174800	241415095	4175	4175	4175	4175	0
167	20230918	174700	241415095	4175	4175	4175	4175	0
168	20230918	174600	241415095	4175	4175	4175	4175	0
169	20230918	174500	241415095	4175	4175	4175	4175	0
170	20230918	174400	241415095	4175	4175	4175	4175	0
171	20230918	174300	241415095	4175	4175	4175	4175	0
172	20230918	174200	241415095	4175	4175	4175	4175	0
173	20230918	174100	241415095	4175	4175	4175	4175	0
174	20230918	174000	241415095	4175	4175	4175	4175	0
175	20230918	173900	241415095	4175	4175	4175	4175	0
176	20230918	173800	241415095	4175	4175	4175	4175	0
177	20230918	173700	241415095	4175	4175	4175	4175	0
178	20230918	173600	241415095	4175	4175	4175	4175	0
179	20230918	173500	241415095	4175	4175	4175	4175	0
180	20230918	173400	241415095	4175	4175	4175	4175	0
181	20230918	173300	241415095	4175	4175	4175	4175	0
182	20230918	173200	241415095	4175	4175	4175	4175	1074
183	20230918	173100	241415095	4175	4175	4175	4175	0
184	20230918	173000	241415095	4175	4175	4175	4175	0
185	20230918	172900	241415095	4175	4175	4175	4175	0
186	20230918	172800	241415095	4175	4175	4175	4175	0
187	20230918	172700	241415095	4175	4175	4175	4175	0
188	20230918	172600	241415095	4175	4175	4175	4175	0
189	20230918	172500	241415095	4175	4175	4175	4175	0
190	20230918	172400	241415095	4175	4175	4175	4175	0
191	20230918	172300	241415095	4175	4175	4175	4175	0
192	20230918	172200	241415095	4175	4175	4175	4175	0
193	20230918	172100	241415095	4175	4175	4175	4175	0
194	20230918	172000	241415095	4175	4175	4175	4175	0
195	20230918	171900	241415095	4175	4175	4175	4175	0
196	20230918	171800	241415095	4175	4175	4175	4175	0
197	20230918	171700	241415095	4175	4175	4175	4175	0
198	20230918	171600	241415095	4175	4175	4175	4175	0
199	20230918	171500	241415095	4175	4175	4175	4175	0
200	20230918	171400	241415095	4175	4175	4175	4175	0
201	20230918	171300	241415095	4175	4175	4175	4175	0
202	20230918	171200	241415095	4175	4175	4175	4175	0
203	20230918	171100	241415095	4175	4175	4175	4175	0
204	20230918	171000	241415095	4175	4175	4175	4175	0
205	20230918	170900	241415095	4175	4175	4175	4175	0
206	20230918	170800	241415095	4175	4175	4175	4175	0
207	20230918	170700	241415095	4175	4175	4175	4175	0
208	20230918	170600	241415095	4175	4175	4175	4175	0
209	20230918	170500	241415095	4175	4175	4175	4175	0
210	20230918	170400	241415095	4175	4175	4175	4175	0
211	20230918	170300	241415095	4175	4175	4175	4175	0
212	20230918	170200	241415095	4175	4175	4175	4175	1074
213	20230918	170100	241415095	4175	4175	4175	4175	0
214	20230918	170000	241415095	4175	4175	4175	4175	0
215	20230918	165900	241415095	4175	4175	4175	4175	0
216	20230918	165800	241415095	4175	4175	4175	4175	0
217	20230918	165700	241415095	4175	4175	4175	4175	0
218	20230918	165600	241415095	4175	4175	4175	4175	0
219	20230918	165500	241415095	4175	4175	4175	4175	0
220	20230918	165400	241415095	4175	4175	4175	4175	0
221	20230918	165300	241415095	4175	4175	4175	4175	0
222	20230918	165200	241415095	4175	4175	4175	4175	0
223	20230918	165100	241415095	4175	4175	4175	4175	0
224	20230918	165000	241415095	4175	4175	4175	4175	0
225	20230918	164900	241415095	4175	4175	4175	4175	0
226	20230918	164800	241415095	4175	4175	4175	4175	0
227	20230918	164700	241415095	4175	4175	4175	4175	0
228	20230918	164600	241415095	4175	4175	4175	4175	0
229	20230918	164500	241415095	4175	4175	4175	4175	0
230	20230918	164400	241415095	4175	4175	4175	4175	0
231	20230918	164300	241415095	4175	4175	4175	4175	0
232	20230918	164200	241415095	4175	4175	4175	4175	0
233	20230918	164100	241415095	4175	4175	4175	4175	0
234	20230918	164000	241415095	4175	4175	4175	4175	0
235	20230918	163900	241415095	4175	4175	4175	4175	0
236	20230918	163800	241415095	4175	4175	4175	4175	0
237	20230918	163700	241415095	4175	4175	4175	4175	0
238	20230918	163600	241415095	4175	4175	4175	4175	0
239	20230918	163500	241415095	4175	4175	4175	4175	0
240	20230918	163400	241415095	4175	4175	4175	4175	0
241	20230918	163300	241415095	4175	4175	4175	4175	0
242	20230918	163200	241415095	4175	4175	4175	4175	1074
243	20230918	163100	241415095	4175	4175	4175	4175	0
244	20230918	163000	241415095	4175	4175	4175	4175	0
245	20230918	162900	241415095	4175	4175	4175	4175	0
246	20230918	162800	241415095	4175	4175	4175	4175	0
247	20230918	162700	241415095	4175	4175	4175	4175	0
248	20230918	162600	241415095	4175	4175	4175	4175	0
249	20230918	162500	241415095	4175	4175	4175	4175	0
250	20230918	162400	241415095	4175	4175	4175	4175	0
251	20230918	162300	241415095	4175	4175	4175	4175	0
252	20230918	162200	241415095	4175	4175	4175	4175	0
253	20230918	162100	241415095	4175	4175	4175	4175	0
254	20230918	162000	241415095	4175	4175	4175	4175	0
255	20230918	161900	241415095	4175	4175	4175	4175	0
256	20230918	161800	241415095	4175	4175	4175	4175	0
257	20230918	161700	241415095	4175	4175	4175	4175	0
258	20230918	161600	241415095	4175	4175	4175	4175	0
259	20230918	161500	241415095	4175	4175	4175	4175	0
260	20230918	161400	241415095	4175	4175	4175	4175	0
261	20230918	161300	241415095	4175	4175	4175	4175	0
262	20230918	161200	241415095	4175	4175	4175	4175	0
263	20230918	161100	241415095	4175	4175	4175	4175	0
264	20230918	161000	241415095	4175	4175	4175	4175	0
265	20230918	160900	241415095	4175	4175	4175	4175	0
266	20230918	160800	241415095	4175	4175	4175	4175	0
267	20230918	160700	241415095	4175	4175	4175	4175	0
268	20230918	160600	241415095	4175	4175	4175	4175	0
269	20230918	160500	241415095	4175	4175	4175	4175	0
270	20230918	160400	241415095	4175	4175	4175	4175	0
271	20230918	160300	241415095	4175	4175	4175	4175	0
272	20230918	160200	241415095	4175	4175	4175	4175	1074
273	20230918	160100	241415095	4175	4175	4175	4175	0
274	20230918	160000	241415095	4175	4175	4175	4175	0
275	20230918	155900	241415095	4175	4175	4175	4175	0
276	20230918	155800	241415095	4175	4175	4175	4175	0
277	20230918	155700	241415095	4175	4175	4175	4175	0
278	20230918	155600	241415095	4175	4175	4175	4175	0
279	20230918	155500	241415095	4175	4175	4175	4175	0
280	20230918	155400	241415095	4175	4175	4175	4175	0
281	20230918	155300	241415095	4175	4175	4175	4175	0
282	20230918	155200	241415095	4175	4175	4175	4175	0
283	20230918	155100	241415095	4175	4175	4175	4175	0
284	20230918	155000	241415095	4175	4175	4175	4175	0
285	20230918	154900	241415095	4175	4175	4175	4175	0
286	20230918	154800	241415095	4175	4175	4175	4175	0
287	20230918	154700	241415095	4175	4175	4175	4175	0
288	20230918	154600	241415095	4175	4175	4175	4175	0
289	20230918	154500	241415095	4175	4175	4175	4175	0
290	20230918	154400	241415095	4175	4175	4175	4175	0
291	20230918	154300	241415095	4175	4175	4175	4175	0
292	20230918	154200	241415095	4175	4175	4175	4175	0
293	20230918	154100	241415095	4175	4175	4175	4175	0
294	20230918	154000	241415095	4175	4175	4175	4175	0
295	20230918	153900	241415095	4175	4175	4175	4175	0
296	20230918	153800	241415095	4175	4175	4175	4175	0
297	20230918	153700	241415095	4175	4175	4175	4175	0
298	20230918	153600	241415095	4175	4175	4175	4175	0
299	20230918	153500	241415095	4175	4175	4175	4175	0
300	20230918	153400	241415095	4175	4175	4175	4175	0
301	20230918	153300	241415095	4175	4175	4175	4175	0
302	20230918	153200	241415095	4175	4175	4175	4175	1074
303	20230918	153100	241415095	4175	4175	4175	4175	0
304	20230918	153000	241415095	4175	4175	4175	4175	1074
305	20230918	152900	236931145	4155	4155	4155	4155	0
306	20230918	152800	236931145	4155	4155	4155	4155	0
307	20230918	152700	236931145	4155	4155	4155	4155	0
308	20230918	152600	236931145	4155	4155	4155	4155	0
309	20230918	152500	236931145	4155	4155	4155	4155	0
310	20230918	152400	236931145	4155	4155	4155	4155	0
311	20230918	152300	236931145	4155	4155	4155	4155	0
312	20230918	152200	236931145	4155	4155	4155	4155	0
313	20230918	152100	236931145	4155	4155	4155	4155	0
314	20230918	152000	236931145	4155	4155	4155	4155	0
315	20230918	151900	236931145	4155	4165	4165	4135	1528
316	20230918	151800	230599860	4170	4175	4175	4170	37
317	20230918	151700	230445450	4180	4180	4180	4180	0
318	20230918	151600	230445450	4180	4155	4180	4155	172
319	20230918	151500	229728985	4150	4150	4150	4150	15
320	20230918	151400	229666735	4150	4150	4150	4150	230
321	20230918	151300	228712235	4150	4150	4150	4150	125
322	20230918	151200	228193485	4145	4145	4145	4145	122
323	20230918	151100	227687795	4145	4145	4145	4145	0
324	20230918	151000	227687795	4145	4145	4145	4145	1000
325	20230918	150900	223542795	4145	4145	4145	4145	1
326	20230918	150800	223538650	4145	4145	4145	4145	0
327	20230918	150700	223538650	4145	4145	4145	4145	0
328	20230918	150600	223538650	4145	4145	4145	4145	0
329	20230918	150500	223538650	4145	4145	4145	4145	500
330	20230918	150400	221466150	4145	4145	4145	4145	0
331	20230918	150300	221466150	4145	4145	4145	4145	0
332	20230918	150200	221466150	4145	4145	4145	4145	0
333	20230918	150100	221466150	4145	4145	4145	4145	0
334	20230918	150000	221466150	4145	4145	4145	4145	0
335	20230918	145900	221466150	4145	4145	4145	4145	0
336	20230918	145800	221466150	4145	4150	4150	4145	160
337	20230918	145700	220802940	4145	4145	4145	4145	0
338	20230918	145600	220802940	4145	4145	4145	4145	0
339	20230918	145500	220802940	4145	4145	4145	4145	0
340	20230918	145400	220802940	4145	4145	4145	4145	0
341	20230918	145300	220802940	4145	4155	4155	4145	20
342	20230918	145200	220719995	4150	4150	4150	4150	0
343	20230918	145100	220719995	4150	4150	4150	4150	100
344	20230918	145000	220304995	4135	4135	4135	4135	0
345	20230918	144900	220304995	4135	4135	4135	4135	0
346	20230918	144800	220304995	4135	4170	4170	4135	2002
347	20230918	144700	212011720	4170	4165	4170	4165	345
348	20230918	144600	210573875	4165	4165	4165	4165	300
349	20230918	144500	209324375	4170	4170	4170	4170	200
350	20230918	144400	208490375	4180	4180	4180	4180	0
351	20230918	144300	208490375	4180	4180	4180	4180	245
352	20230918	144200	207466275	4180	4180	4180	4175	1099
353	20230918	144100	202872460	4180	4170	4180	4170	359
354	20230918	144000	201372165	4165	4160	4165	4160	60
355	20230918	143900	201122540	4160	4155	4160	4155	51
356	20230918	143800	200910625	4155	4140	4155	4140	1000
357	20230918	143700	196759590	4135	4135	4135	4135	0
358	20230918	143600	196759590	4135	4135	4135	4135	0
359	20230918	143500	196759590	4135	4135	4135	4135	0
360	20230918	143400	196759590	4135	4140	4140	4135	52
361	20230918	143300	196544475	4135	4130	4135	4130	247
362	20230918	143200	195523145	4130	4130	4130	4130	87
363	20230918	143100	195163835	4135	4135	4135	4135	14
364	20230918	143000	195105945	4135	4130	4135	4130	5
365	20230918	142900	195085285	4135	4135	4135	4135	0
366	20230918	142800	195085285	4135	4135	4135	4135	0
367	20230918	142700	195085285	4135	4135	4135	4135	0
368	20230918	142600	195085285	4135	4135	4135	4135	0
369	20230918	142500	195085285	4135	4135	4135	4135	0
370	20230918	142400	195085285	4135	4135	4135	4135	0
371	20230918	142300	195085285	4135	4145	4150	4135	109
372	20230918	142200	194634165	4150	4150	4150	4150	0
373	20230918	142100	194634165	4150	4150	4150	4150	0
374	20230918	142000	194634165	4150	4150	4150	4150	0
375	20230918	141900	194634165	4150	4150	4150	4150	0
376	20230918	141800	194634165	4150	4150	4150	4150	0
377	20230918	141700	194634165	4150	4150	4150	4150	0
378	20230918	141600	194634165	4150	4150	4150	4150	0
379	20230918	141500	194634165	4150	4150	4150	4150	0
380	20230918	141400	194634165	4150	4150	4150	4150	0
381	20230918	141300	194634165	4150	4150	4150	4150	2
382	20230918	141200	194625865	4155	4155	4155	4155	0
383	20230918	141100	194625865	4155	4155	4155	4155	0
384	20230918	141000	194625865	4155	4125	4155	4120	480
385	20230918	140900	192641475	4125	4125	4125	4125	0
386	20230918	140800	192641475	4125	4125	4125	4125	0
387	20230918	140700	192641475	4125	4125	4125	4125	1
388	20230918	140600	192637350	4110	4110	4110	4110	0
389	20230918	140500	192637350	4110	4110	4110	4110	0
390	20230918	140400	192637350	4110	4110	4110	4110	0
391	20230918	140300	192637350	4110	4140	4140	4110	1994
392	20230918	140200	184399870	4135	4135	4135	4135	0
393	20230918	140100	184399870	4135	4135	4135	4135	0
394	20230918	140000	184399870	4135	4135	4135	4135	39
395	20230918	135900	184238605	4135	4135	4135	4135	0
396	20230918	135800	184238605	4135	4135	4135	4135	0
397	20230918	135700	184238605	4135	4135	4140	4135	386
398	20230918	135600	182642430	4140	4140	4140	4140	416
399	20230918	135500	180920190	4145	4145	4145	4145	1
400	20230918	135400	180916045	4150	4150	4150	4150	0
401	20230918	135300	180916045	4150	4150	4150	4150	0
402	20230918	135200	180916045	4150	4150	4150	4150	0
403	20230918	135100	180916045	4150	4150	4150	4150	0
404	20230918	135000	180916045	4150	4150	4150	4150	0
405	20230918	134900	180916045	4150	4150	4150	4150	0
406	20230918	134800	180916045	4150	4150	4150	4150	327
407	20230918	134700	179558995	4160	4160	4160	4160	0
408	20230918	134600	179558995	4160	4160	4160	4160	16
409	20230918	134500	179492435	4165	4165	4165	4165	0
410	20230918	134400	179492435	4165	4160	4165	4160	38
411	20230918	134300	179334340	4175	4170	4175	4165	11
412	20230918	134200	179288490	4180	4180	4180	4180	0
413	20230918	134100	179288490	4180	4180	4180	4180	1
414	20230918	134000	179284310	4155	4155	4155	4155	0
415	20230918	133900	179284310	4155	4155	4155	4155	0
416	20230918	133800	179284310	4155	4155	4155	4155	0
417	20230918	133700	179284310	4155	4155	4155	4155	0
418	20230918	133600	179284310	4155	4155	4155	4155	0
419	20230918	133500	179284310	4155	4160	4160	4155	400
420	20230918	133400	177622300	4160	4160	4160	4160	0
421	20230918	133300	177622300	4160	4160	4160	4160	0
422	20230918	133200	177622300	4160	4160	4160	4160	0
423	20230918	133100	177622300	4160	4160	4160	4160	18
424	20230918	133000	177547420	4165	4165	4165	4165	0
425	20230918	132900	177547420	4165	4165	4165	4165	20
426	20230918	132800	177464120	4165	4165	4165	4165	6
427	20230918	132700	177439130	4165	4165	4165	4165	12
428	20230918	132600	177389150	4165	4165	4165	4165	2
429	20230918	132500	177380820	4165	4165	4165	4165	44
430	20230918	132400	177197560	4165	4165	4165	4165	0
431	20230918	132300	177197560	4165	4165	4165	4165	0
432	20230918	132200	177197560	4165	4165	4165	4165	0
433	20230918	132100	177197560	4165	4145	4165	4145	636
434	20230918	132000	174555170	4140	4140	4140	4140	0
435	20230918	131900	174555170	4140	4140	4140	4140	0
436	20230918	131800	174555170	4140	4145	4145	4140	7
437	20230918	131700	174526160	4145	4150	4150	4145	64
438	20230918	131600	174260585	4150	4150	4150	4150	1
439	20230918	131500	174256435	4150	4150	4150	4150	362
440	20230918	131400	172754135	4145	4145	4145	4145	0
441	20230918	131300	172754135	4145	4145	4145	4145	36
442	20230918	131200	172604915	4145	4145	4145	4145	279
443	20230918	131100	171448460	4150	4145	4150	4145	3
444	20230918	131000	171436020	4100	4100	4100	4100	0
445	20230918	130900	171436020	4100	4100	4100	4100	0
446	20230918	130800	171436020	4100	4145	4145	4100	1696
447	20230918	130700	164478080	4150	4150	4150	4150	0
448	20230918	130600	164478080	4150	4150	4150	4150	2
449	20230918	130500	164469780	4135	4135	4135	4135	112
450	20230918	130400	164006660	4135	4135	4135	4135	139
451	20230918	130300	163431895	4135	4135	4135	4135	97
452	20230918	130200	163030800	4135	4135	4135	4135	2
453	20230918	130100	163022530	4135	4135	4135	4135	1
454	20230918	130000	163018395	4130	4130	4130	4130	2
455	20230918	125900	163010135	4120	4120	4120	4120	0
456	20230918	125800	163010135	4120	4130	4130	4120	148
457	20230918	125700	162400175	4105	4105	4105	4105	0
458	20230918	125600	162400175	4105	4110	4110	4105	164
459	20230918	125500	161726935	4105	4115	4115	4105	120
460	20230918	125400	161233765	4135	4135	4135	4135	0
461	20230918	125300	161233765	4135	4135	4135	4135	0
462	20230918	125200	161233765	4135	4115	4135	4110	447
463	20230918	125100	159396510	4135	4135	4135	4135	1
464	20230918	125000	159392375	4115	4115	4115	4115	0
465	20230918	124900	159392375	4115	4115	4115	4115	0
466	20230918	124800	159392375	4115	4115	4115	4115	0
467	20230918	124700	159392375	4115	4115	4115	4115	0
468	20230918	124600	159392375	4115	4115	4115	4115	0
469	20230918	124500	159392375	4115	4115	4115	4115	0
470	20230918	124400	159392375	4115	4135	4135	4115	163
471	20230918	124300	158720210	4135	4135	4135	4135	0
472	20230918	124200	158720210	4135	4135	4135	4135	0
473	20230918	124100	158720210	4135	4135	4135	4135	0
474	20230918	124000	158720210	4135	4135	4135	4135	0
475	20230918	123900	158720210	4135	4135	4135	4135	0
476	20230918	123800	158720210	4135	4135	4135	4135	100
477	20230918	123700	158306710	4135	4135	4135	4135	0
478	20230918	123600	158306710	4135	4135	4135	4135	0
479	20230918	123500	158306710	4135	4135	4135	4135	0
480	20230918	123400	158306710	4135	4135	4135	4135	0
481	20230918	123300	158306710	4135	4135	4135	4135	0
482	20230918	123200	158306710	4135	4135	4135	4135	0
483	20230918	123100	158306710	4135	4135	4135	4135	0
484	20230918	123000	158306710	4135	4135	4135	4135	0
485	20230918	122900	158306710	4135	4135	4135	4135	0
486	20230918	122800	158306710	4135	4135	4135	4135	0
487	20230918	122700	158306710	4135	4145	4145	4135	100
488	20230918	122600	157892990	4160	4160	4160	4160	0
489	20230918	122500	157892990	4160	4160	4160	4160	0
490	20230918	122400	157892990	4160	4145	4160	4145	58
491	20230918	122300	157652460	4140	4140	4140	4140	0
492	20230918	122200	157652460	4140	4140	4140	4140	0
493	20230918	122100	157652460	4140	4140	4140	4140	63
494	20230918	122000	157391640	4140	4145	4145	4140	570
495	20230918	121900	155028995	4145	4145	4145	4145	0
496	20230918	121800	155028995	4145	4145	4145	4145	168
497	20230918	121700	154332635	4145	4150	4150	4145	473
498	20230918	121600	152372030	4145	4150	4150	4145	400
499	20230918	121500	150714025	4150	4150	4150	4150	0
500	20230918	121400	150714025	4150	4150	4150	4150	0
501	20230918	121300	150714025	4150	4145	4150	4145	151
502	20230918	121200	150088030	4140	4140	4140	4140	7
503	20230918	121100	150059050	4145	4145	4145	4145	369
504	20230918	121000	148529545	4145	4155	4155	4145	30
505	20230918	120900	148404965	4160	4160	4160	4160	0
506	20230918	120800	148404965	4160	4160	4160	4160	0
507	20230918	120700	148404965	4160	4160	4160	4160	85
508	20230918	120600	148051365	4160	4160	4160	4160	0
509	20230918	120500	148051365	4160	4160	4160	4160	0
510	20230918	120400	148051365	4160	4160	4160	4160	0
511	20230918	120300	148051365	4160	4160	4160	4160	43
512	20230918	120200	147872485	4160	4160	4160	4160	0
513	20230918	120100	147872485	4160	4160	4160	4160	0
514	20230918	120000	147872485	4160	4160	4160	4160	0
515	20230918	115900	147872485	4160	4160	4160	4160	100
516	20230918	115800	147456485	4165	4165	4165	4165	0
517	20230918	115700	147456485	4165	4165	4165	4165	0
518	20230918	115600	147456485	4165	4165	4165	4165	0
519	20230918	115500	147456485	4165	4165	4165	4165	0
520	20230918	115400	147456485	4165	4165	4165	4165	23
521	20230918	115300	147360690	4165	4165	4165	4160	34
522	20230918	115200	147219240	4165	4165	4165	4165	0
523	20230918	115100	147219240	4165	4165	4165	4165	105
524	20230918	115000	146781915	4165	4165	4165	4165	11
525	20230918	114900	146736100	4165	4165	4165	4165	29
526	20230918	114800	146615315	4170	4170	4170	4170	13
527	20230918	114700	146561105	4175	4170	4175	4170	130
528	20230918	114600	146018830	4170	4175	4175	4170	55
529	20230918	114500	145789440	4175	4175	4175	4175	10
530	20230918	114400	145747690	4170	4155	4170	4155	982
531	20230918	114300	141660330	4145	4155	4155	4145	1102
532	20230918	114200	137091530	4135	4135	4135	4135	0
533	20230918	114100	137091530	4135	4135	4135	4135	0
534	20230918	114000	137091530	4135	4135	4135	4135	0
535	20230918	113900	137091530	4135	4130	4135	4130	29
536	20230918	113800	136971620	4130	4130	4130	4130	1
537	20230918	113700	136967490	4110	4110	4110	4110	0
538	20230918	113600	136967490	4110	4120	4120	4110	200
539	20230918	113500	136144860	4120	4120	4120	4120	0
540	20230918	113400	136144860	4120	4120	4120	4120	21
541	20230918	113300	136058340	4075	4130	4130	4075	2271
542	20230918	113200	126721520	4130	4130	4130	4130	20
543	20230918	113100	126638920	4135	4135	4135	4135	113
544	20230918	113000	126171665	4135	4135	4135	4135	0
545	20230918	112900	126171665	4135	4135	4135	4135	100
546	20230918	112800	125758165	4135	4135	4135	4135	30
547	20230918	112700	125634115	4135	4135	4135	4135	0
548	20230918	112600	125634115	4135	4135	4135	4135	0
549	20230918	112500	125634115	4135	4135	4135	4135	53
550	20230918	112400	125414960	4150	4150	4150	4150	0
551	20230918	112300	125414960	4150	4150	4150	4150	177
552	20230918	112200	124680410	4160	4160	4160	4160	0
553	20230918	112100	124680410	4160	4160	4160	4160	0
554	20230918	112000	124680410	4160	4160	4160	4160	0
555	20230918	111900	124680410	4160	4160	4160	4160	0
556	20230918	111800	124680410	4160	4160	4160	4160	1
557	20230918	111700	124676250	4160	4160	4160	4160	0
558	20230918	111600	124676250	4160	4150	4160	4150	127
559	20230918	111500	124148930	4160	4160	4160	4160	0
560	20230918	111400	124148930	4160	4160	4160	4160	0
561	20230918	111300	124148930	4160	4160	4160	4160	0
562	20230918	111200	124148930	4160	4160	4160	4160	0
563	20230918	111100	124148930	4160	4160	4160	4160	0
564	20230918	111000	124148930	4160	4160	4160	4160	5
565	20230918	110900	124128130	4160	4160	4160	4160	4
566	20230918	110800	124111490	4160	4160	4160	4160	0
567	20230918	110700	124111490	4160	4160	4160	4160	0
568	20230918	110600	124111490	4160	4160	4160	4160	188
569	20230918	110500	123329410	4160	4160	4160	4160	113
570	20230918	110400	122859330	4150	4150	4150	4150	0
571	20230918	110300	122859330	4150	4150	4150	4150	0
572	20230918	110200	122859330	4150	4155	4160	4150	168
573	20230918	110100	122161785	4155	4155	4155	4155	0
574	20230918	110000	122161785	4155	4155	4155	4155	0
575	20230918	105900	122161785	4155	4155	4155	4155	4
576	20230918	105800	122145165	4145	4145	4145	4145	346
577	20230918	105700	120710995	4145	4145	4145	4145	0
578	20230918	105600	120710995	4145	4145	4145	4145	200
579	20230918	105500	119881995	4145	4140	4145	4135	515
580	20230918	105400	117747445	4145	4145	4145	4145	100
581	20230918	105300	117332945	4145	4145	4145	4145	0
582	20230918	105200	117332945	4145	4145	4145	4145	5
583	20230918	105100	117312220	4145	4145	4145	4145	0
584	20230918	105000	117312220	4145	4145	4145	4145	0
585	20230918	104900	117312220	4145	4145	4145	4145	0
586	20230918	104800	117312220	4145	4145	4145	4145	1
587	20230918	104700	117308075	4145	4145	4145	4145	512
588	20230918	104600	115185835	4145	4145	4145	4145	0
589	20230918	104500	115185835	4145	4145	4145	4145	100
590	20230918	104400	114771335	4145	4145	4145	4145	0
591	20230918	104300	114771335	4145	4145	4145	4145	0
592	20230918	104200	114771335	4145	4145	4145	4145	0
593	20230918	104100	114771335	4145	4145	4145	4145	0
594	20230918	104000	114771335	4145	4145	4145	4145	1
595	20230918	103900	114767190	4145	4145	4145	4145	0
596	20230918	103800	114767190	4145	4145	4145	4145	0
597	20230918	103700	114767190	4145	4130	4145	4130	57
598	20230918	103600	114531765	4145	4145	4145	4145	0
599	20230918	103500	114531765	4145	4145	4145	4145	0
600	20230918	103400	114531765	4145	4135	4145	4135	391
601	20230918	103300	112914580	4135	4140	4140	4135	203
602	20230918	103200	112074260	4140	4140	4140	4140	89
603	20230918	103100	111705800	4145	4150	4150	4145	389
604	20230918	103000	110092150	4160	4160	4160	4160	252
605	20230918	102900	109043830	4170	4170	4170	4170	0
606	20230918	102800	109043830	4170	4170	4170	4170	0
607	20230918	102700	109043830	4170	4170	4170	4170	1
608	20230918	102600	109039660	4160	4160	4160	4160	10
609	20230918	102500	108998060	4170	4170	4170	4170	0
610	20230918	102400	108998060	4170	4170	4170	4170	0
611	20230918	102300	108998060	4170	4170	4170	4170	0
612	20230918	102200	108998060	4170	4170	4170	4170	74
613	20230918	102100	108689480	4170	4170	4170	4170	0
614	20230918	102000	108689480	4170	4170	4170	4170	3
615	20230918	101900	108676970	4170	4170	4170	4170	0
616	20230918	101800	108676970	4170	4170	4170	4170	0
617	20230918	101700	108676970	4170	4170	4170	4170	144
618	20230918	101600	108076490	4170	4175	4175	4170	14
619	20230918	101500	108018060	4175	4175	4175	4175	0
620	20230918	101400	108018060	4175	4175	4175	4175	13
621	20230918	101300	107963785	4175	4175	4175	4175	18
622	20230918	101200	107888635	4170	4170	4170	4170	200
623	20230918	101100	107054635	4170	4170	4170	4170	0
624	20230918	101000	107054635	4170	4175	4175	4170	29
625	20230918	100900	106933620	4180	4175	4180	4175	428
626	20230918	100800	105146580	4180	4180	4180	4180	130
627	20230918	100700	104603180	4175	4175	4175	4175	123
628	20230918	100600	104089655	4170	4170	4170	4170	0
629	20230918	100500	104089655	4170	4160	4170	4160	32
630	20230918	100400	103956225	4150	4150	4150	4150	0
631	20230918	100300	103956225	4150	4150	4150	4150	0
632	20230918	100200	103956225	4150	4150	4150	4150	0
633	20230918	100100	103956225	4150	4150	4150	4150	181
634	20230918	100000	103205075	4150	4150	4150	4150	0
635	20230918	095900	103205075	4150	4150	4150	4150	18
636	20230918	095800	103130375	4150	4150	4150	4150	0
637	20230918	095700	103130375	4150	4140	4150	4140	211
638	20230918	095600	102255530	4135	4125	4145	4125	663
639	20230918	095500	99515450	4125	4125	4125	4125	374
640	20230918	095400	97972700	4110	4110	4110	4110	131
641	20230918	095300	97434290	4100	4100	4100	4100	165
642	20230918	095200	96757790	4090	4090	4090	4090	0
643	20230918	095100	96757790	4090	4090	4090	4090	0
644	20230918	095000	96757790	4090	4090	4090	4090	403
645	20230918	094900	95109520	4090	4090	4090	4065	263
646	20230918	094800	94038100	4090	4080	4090	4050	1402
647	20230918	094700	88346300	4080	4080	4085	4055	2754
648	20230918	094600	77160870	4090	4090	4090	4090	689
649	20230918	094500	74342860	4090	4090	4090	4090	0
650	20230918	094400	74342860	4090	4090	4090	4075	176
651	20230918	094300	73623320	4075	4110	4110	4055	4374
652	20230918	094200	55792955	4110	4110	4110	4110	20
653	20230918	094100	55710755	4110	4120	4125	4110	365
654	20230918	094000	54208145	4130	4130	4130	4130	1
655	20230918	093900	54204015	4130	4125	4130	4120	220
656	20230918	093800	53296550	4130	4130	4130	4130	84
657	20230918	093700	52949630	4130	4130	4130	4130	1
658	20230918	093600	52945500	4125	4130	4130	4125	2
659	20230918	093500	52937245	4130	4130	4130	4130	57
660	20230918	093400	52701835	4135	4130	4135	4130	75
661	20230918	093300	52392080	4135	4135	4135	4135	10
662	20230918	093200	52350730	4130	4130	4130	4130	8
663	20230918	093100	52317690	4135	4135	4135	4135	236
664	20230918	093000	51341830	4135	4135	4135	4135	0
665	20230918	092900	51341830	4135	4135	4135	4135	250
666	20230918	092800	50308080	4135	4135	4135	4135	0
667	20230918	092700	50308080	4135	4135	4135	4135	0
668	20230918	092600	50308080	4135	4135	4135	4135	3
669	20230918	092500	50295675	4135	4135	4135	4135	0
670	20230918	092400	50295675	4135	4150	4150	4135	12
671	20230918	092300	50246000	4150	4150	4150	4150	0
672	20230918	092200	50246000	4150	4150	4150	4150	0
673	20230918	092100	50246000	4150	4110	4150	4110	4884
674	20230918	092000	30164615	4115	4120	4120	4115	26
675	20230918	091900	30057615	4120	4160	4160	4120	414
676	20230918	091800	28347620	4160	4135	4160	4130	279
677	20230918	091700	27194125	4170	4170	4170	4170	3
678	20230918	091600	27181615	4140	4140	4140	4140	75
679	20230918	091500	26871115	4140	4145	4145	4135	705
680	20230918	091400	23952505	4145	4155	4155	4145	455
681	20230918	091300	22065035	4160	4160	4160	4160	205
682	20230918	091200	21212235	4160	4165	4165	4160	1127
683	20230918	091100	16523780	4165	4170	4170	4165	80
684	20230918	091000	16190570	4170	4170	4170	4160	961
685	20230918	090900	12189050	4170	4170	4180	4170	423
686	20230918	090800	10425130	4185	4185	4185	4185	0
687	20230918	090700	10425130	4185	4185	4185	4185	246
688	20230918	090600	9395620	4185	4185	4185	4185	1
689	20230918	090500	9391435	4215	4195	4215	4175	251
690	20230918	090400	8343060	4175	4175	4175	4175	0
691	20230918	090300	8343060	4175	4175	4200	4175	817
692	20230918	090200	4924120	4180	4155	4180	4155	111
693	20230918	090100	4462640	4155	4135	4155	4130	314
694	20230918	090000	3163675	4135	4135	4140	4135	765