KissMeData/109080/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194800	308826610	11510	11510	11510	11510	1192
3	20230919	194700	308826610	11510	11510	11510	11510	0
4	20230919	194600	308826610	11510	11510	11510	11510	0
5	20230919	194500	308826610	11510	11510	11510	11510	0
6	20230919	194400	308826610	11510	11510	11510	11510	0
7	20230919	194300	308826610	11510	11510	11510	11510	0
8	20230919	194200	308826610	11510	11510	11510	11510	0
9	20230919	194100	308826610	11510	11510	11510	11510	0
10	20230919	194000	308826610	11510	11510	11510	11510	0
11	20230919	193900	308826610	11510	11510	11510	11510	0
12	20230919	193800	308826610	11510	11510	11510	11510	0
13	20230919	193700	308826610	11510	11510	11510	11510	0
14	20230919	193600	308826610	11510	11510	11510	11510	0
15	20230919	193500	308826610	11510	11510	11510	11510	0
16	20230919	193400	308826610	11510	11510	11510	11510	0
17	20230919	193300	308826610	11510	11510	11510	11510	0
18	20230919	193200	308826610	11510	11510	11510	11510	0
19	20230919	193100	308826610	11510	11510	11510	11510	0
20	20230919	193000	308826610	11510	11510	11510	11510	0
21	20230919	192900	308826610	11510	11510	11510	11510	0
22	20230919	192800	308826610	11510	11510	11510	11510	0
23	20230919	192700	308826610	11510	11510	11510	11510	0
24	20230919	192600	308826610	11510	11510	11510	11510	0
25	20230919	192500	308826610	11510	11510	11510	11510	0
26	20230919	192400	308826610	11510	11510	11510	11510	0
27	20230919	192300	308826610	11510	11510	11510	11510	0
28	20230919	192200	308826610	11510	11510	11510	11510	0
29	20230919	192100	308826610	11510	11510	11510	11510	0
30	20230919	192000	308826610	11510	11510	11510	11510	0
31	20230919	191900	308826610	11510	11510	11510	11510	0
32	20230919	191800	308826610	11510	11510	11510	11510	1192
33	20230919	191700	308826610	11510	11510	11510	11510	0
34	20230919	191600	308826610	11510	11510	11510	11510	0
35	20230919	191500	308826610	11510	11510	11510	11510	0
36	20230919	191400	308826610	11510	11510	11510	11510	0
37	20230919	191300	308826610	11510	11510	11510	11510	0
38	20230919	191200	308826610	11510	11510	11510	11510	0
39	20230919	191100	308826610	11510	11510	11510	11510	0
40	20230919	191000	308826610	11510	11510	11510	11510	0
41	20230919	190900	308826610	11510	11510	11510	11510	0
42	20230919	190800	308826610	11510	11510	11510	11510	0
43	20230919	190700	308826610	11510	11510	11510	11510	0
44	20230919	190600	308826610	11510	11510	11510	11510	0
45	20230919	190500	308826610	11510	11510	11510	11510	0
46	20230919	190400	308826610	11510	11510	11510	11510	0
47	20230919	190300	308826610	11510	11510	11510	11510	0
48	20230919	190200	308826610	11510	11510	11510	11510	0
49	20230919	190100	308826610	11510	11510	11510	11510	0
50	20230919	190000	308826610	11510	11510	11510	11510	0
51	20230919	185900	308826610	11510	11510	11510	11510	0
52	20230919	185800	308826610	11510	11510	11510	11510	0
53	20230919	185700	308826610	11510	11510	11510	11510	0
54	20230919	185600	308826610	11510	11510	11510	11510	0
55	20230919	185500	308826610	11510	11510	11510	11510	0
56	20230919	185400	308826610	11510	11510	11510	11510	0
57	20230919	185300	308826610	11510	11510	11510	11510	0
58	20230919	185200	308826610	11510	11510	11510	11510	0
59	20230919	185100	308826610	11510	11510	11510	11510	0
60	20230919	185000	308826610	11510	11510	11510	11510	0
61	20230919	184900	308826610	11510	11510	11510	11510	0
62	20230919	184800	308826610	11510	11510	11510	11510	1192
63	20230919	184700	308826610	11510	11510	11510	11510	0
64	20230919	184600	308826610	11510	11510	11510	11510	0
65	20230919	184500	308826610	11510	11510	11510	11510	0
66	20230919	184400	308826610	11510	11510	11510	11510	0
67	20230919	184300	308826610	11510	11510	11510	11510	0
68	20230919	184200	308826610	11510	11510	11510	11510	0
69	20230919	184100	308826610	11510	11510	11510	11510	0
70	20230919	184000	308826610	11510	11510	11510	11510	0
71	20230919	183900	308826610	11510	11510	11510	11510	0
72	20230919	183800	308826610	11510	11510	11510	11510	0
73	20230919	183700	308826610	11510	11510	11510	11510	0
74	20230919	183600	308826610	11510	11510	11510	11510	0
75	20230919	183500	308826610	11510	11510	11510	11510	0
76	20230919	183400	308826610	11510	11510	11510	11510	0
77	20230919	183300	308826610	11510	11510	11510	11510	0
78	20230919	183200	308826610	11510	11510	11510	11510	0
79	20230919	183100	308826610	11510	11510	11510	11510	0
80	20230919	183000	308826610	11510	11510	11510	11510	0
81	20230919	182900	308826610	11510	11510	11510	11510	0
82	20230919	182800	308826610	11510	11510	11510	11510	0
83	20230919	182700	308826610	11510	11510	11510	11510	0
84	20230919	182600	308826610	11510	11510	11510	11510	0
85	20230919	182500	308826610	11510	11510	11510	11510	0
86	20230919	182400	308826610	11510	11510	11510	11510	0
87	20230919	182300	308826610	11510	11510	11510	11510	0
88	20230919	182200	308826610	11510	11510	11510	11510	0
89	20230919	182100	308826610	11510	11510	11510	11510	0
90	20230919	182000	308826610	11510	11510	11510	11510	0
91	20230919	181900	308826610	11510	11510	11510	11510	0
92	20230919	181800	308826610	11510	11510	11510	11510	1192
93	20230919	181700	308826610	11510	11510	11510	11510	0
94	20230919	181600	308826610	11510	11510	11510	11510	0
95	20230919	181500	308826610	11510	11510	11510	11510	0
96	20230919	181400	308826610	11510	11510	11510	11510	0
97	20230919	181300	308826610	11510	11510	11510	11510	0
98	20230919	181200	308826610	11510	11510	11510	11510	0
99	20230919	181100	308826610	11510	11510	11510	11510	0
100	20230919	181000	308826610	11510	11510	11510	11510	0
101	20230919	180900	308826610	11510	11510	11510	11510	0
102	20230919	180800	308826610	11510	11510	11510	11510	0
103	20230919	180700	308826610	11510	11510	11510	11510	0
104	20230919	180600	308826610	11510	11510	11510	11510	0
105	20230919	180500	308826610	11510	11510	11510	11510	0
106	20230919	180400	308826610	11510	11510	11510	11510	0
107	20230919	180300	308826610	11510	11510	11510	11510	0
108	20230919	180200	308826610	11510	11510	11510	11510	0
109	20230919	180100	308826610	11510	11510	11510	11510	0
110	20230919	180000	308826610	11510	11510	11510	11510	0
111	20230919	175900	308826610	11510	11510	11510	11510	0
112	20230919	175800	308826610	11510	11510	11510	11510	0
113	20230919	175700	308826610	11510	11510	11510	11510	0
114	20230919	175600	308826610	11510	11510	11510	11510	0
115	20230919	175500	308826610	11510	11510	11510	11510	0
116	20230919	175400	308826610	11510	11510	11510	11510	0
117	20230919	175300	308826610	11510	11510	11510	11510	0
118	20230919	175200	308826610	11510	11510	11510	11510	0
119	20230919	175100	308826610	11510	11510	11510	11510	0
120	20230919	175000	308826610	11510	11510	11510	11510	0
121	20230919	174900	308826610	11510	11510	11510	11510	0
122	20230919	174800	308826610	11510	11510	11510	11510	1192
123	20230919	174700	308826610	11510	11510	11510	11510	0
124	20230919	174600	308826610	11510	11510	11510	11510	0
125	20230919	174500	308826610	11510	11510	11510	11510	0
126	20230919	174400	308826610	11510	11510	11510	11510	0
127	20230919	174300	308826610	11510	11510	11510	11510	0
128	20230919	174200	308826610	11510	11510	11510	11510	0
129	20230919	174100	308826610	11510	11510	11510	11510	0
130	20230919	174000	308826610	11510	11510	11510	11510	0
131	20230919	173900	308826610	11510	11510	11510	11510	0
132	20230919	173800	308826610	11510	11510	11510	11510	0
133	20230919	173700	308826610	11510	11510	11510	11510	0
134	20230919	173600	308826610	11510	11510	11510	11510	0
135	20230919	173500	308826610	11510	11510	11510	11510	0
136	20230919	173400	308826610	11510	11510	11510	11510	0
137	20230919	173300	308826610	11510	11510	11510	11510	0
138	20230919	173200	308826610	11510	11510	11510	11510	0
139	20230919	173100	308826610	11510	11510	11510	11510	0
140	20230919	173000	308826610	11510	11510	11510	11510	0
141	20230919	172900	308826610	11510	11510	11510	11510	0
142	20230919	172800	308826610	11510	11510	11510	11510	0
143	20230919	172700	308826610	11510	11510	11510	11510	0
144	20230919	172600	308826610	11510	11510	11510	11510	0
145	20230919	172500	308826610	11510	11510	11510	11510	0
146	20230919	172400	308826610	11510	11510	11510	11510	0
147	20230919	172300	308826610	11510	11510	11510	11510	0
148	20230919	172200	308826610	11510	11510	11510	11510	0
149	20230919	172100	308826610	11510	11510	11510	11510	0
150	20230919	172000	308826610	11510	11510	11510	11510	0
151	20230919	171900	308826610	11510	11510	11510	11510	0
152	20230919	171800	308826610	11510	11510	11510	11510	1192
153	20230919	171700	308826610	11510	11510	11510	11510	0
154	20230919	171600	308826610	11510	11510	11510	11510	0
155	20230919	171500	308826610	11510	11510	11510	11510	0
156	20230919	171400	308826610	11510	11510	11510	11510	0
157	20230919	171300	308826610	11510	11510	11510	11510	0
158	20230919	171200	308826610	11510	11510	11510	11510	0
159	20230919	171100	308826610	11510	11510	11510	11510	0
160	20230919	171000	308826610	11510	11510	11510	11510	0
161	20230919	170900	308826610	11510	11510	11510	11510	0
162	20230919	170800	308826610	11510	11510	11510	11510	0
163	20230919	170700	308826610	11510	11510	11510	11510	0
164	20230919	170600	308826610	11510	11510	11510	11510	0
165	20230919	170500	308826610	11510	11510	11510	11510	0
166	20230919	170400	308826610	11510	11510	11510	11510	0
167	20230919	170300	308826610	11510	11510	11510	11510	0
168	20230919	170200	308826610	11510	11510	11510	11510	0
169	20230919	170100	308826610	11510	11510	11510	11510	0
170	20230919	170000	308826610	11510	11510	11510	11510	0
171	20230919	165900	308826610	11510	11510	11510	11510	0
172	20230919	165800	308826610	11510	11510	11510	11510	0
173	20230919	165700	308826610	11510	11510	11510	11510	0
174	20230919	165600	308826610	11510	11510	11510	11510	0
175	20230919	165500	308826610	11510	11510	11510	11510	0
176	20230919	165400	308826610	11510	11510	11510	11510	0
177	20230919	165300	308826610	11510	11510	11510	11510	0
178	20230919	165200	308826610	11510	11510	11510	11510	0
179	20230919	165100	308826610	11510	11510	11510	11510	0
180	20230919	165000	308826610	11510	11510	11510	11510	0
181	20230919	164900	308826610	11510	11510	11510	11510	0
182	20230919	164800	308826610	11510	11510	11510	11510	1192
183	20230919	164700	308826610	11510	11510	11510	11510	0
184	20230919	164600	308826610	11510	11510	11510	11510	0
185	20230919	164500	308826610	11510	11510	11510	11510	0
186	20230919	164400	308826610	11510	11510	11510	11510	0
187	20230919	164300	308826610	11510	11510	11510	11510	0
188	20230919	164200	308826610	11510	11510	11510	11510	0
189	20230919	164100	308826610	11510	11510	11510	11510	0
190	20230919	164000	308826610	11510	11510	11510	11510	0
191	20230919	163900	308826610	11510	11510	11510	11510	0
192	20230919	163800	308826610	11510	11510	11510	11510	0
193	20230919	163700	308826610	11510	11510	11510	11510	0
194	20230919	163600	308826610	11510	11510	11510	11510	0
195	20230919	163500	308826610	11510	11510	11510	11510	0
196	20230919	163400	308826610	11510	11510	11510	11510	0
197	20230919	163300	308826610	11510	11510	11510	11510	0
198	20230919	163200	308826610	11510	11510	11510	11510	0
199	20230919	163100	308826610	11510	11510	11510	11510	0
200	20230919	163000	308826610	11510	11510	11510	11510	0
201	20230919	162900	308826610	11510	11510	11510	11510	0
202	20230919	162800	308826610	11510	11510	11510	11510	0
203	20230919	162700	308826610	11510	11510	11510	11510	0
204	20230919	162600	308826610	11510	11510	11510	11510	0
205	20230919	162500	308826610	11510	11510	11510	11510	0
206	20230919	162400	308826610	11510	11510	11510	11510	0
207	20230919	162300	308826610	11510	11510	11510	11510	0
208	20230919	162200	308826610	11510	11510	11510	11510	0
209	20230919	162100	308826610	11510	11510	11510	11510	0
210	20230919	162000	308826610	11510	11510	11510	11510	0
211	20230919	161900	308826610	11510	11510	11510	11510	0
212	20230919	161800	308826610	11510	11510	11510	11510	1192
213	20230919	161700	308826610	11510	11510	11510	11510	0
214	20230919	161600	308826610	11510	11510	11510	11510	0
215	20230919	161500	308826610	11510	11510	11510	11510	0
216	20230919	161400	308826610	11510	11510	11510	11510	0
217	20230919	161300	308826610	11510	11510	11510	11510	0
218	20230919	161200	308826610	11510	11510	11510	11510	0
219	20230919	161100	308826610	11510	11510	11510	11510	0
220	20230919	161000	308826610	11510	11510	11510	11510	0
221	20230919	160900	308826610	11510	11510	11510	11510	0
222	20230919	160800	308826610	11510	11510	11510	11510	0
223	20230919	160700	308826610	11510	11510	11510	11510	0
224	20230919	160600	308826610	11510	11510	11510	11510	0
225	20230919	160500	308826610	11510	11510	11510	11510	0
226	20230919	160400	308826610	11510	11510	11510	11510	0
227	20230919	160300	308826610	11510	11510	11510	11510	0
228	20230919	160200	308826610	11510	11510	11510	11510	0
229	20230919	160100	308826610	11510	11510	11510	11510	0
230	20230919	160000	308826610	11510	11510	11510	11510	0
231	20230919	155900	308826610	11510	11510	11510	11510	0
232	20230919	155800	308826610	11510	11510	11510	11510	0
233	20230919	155700	308826610	11510	11510	11510	11510	0
234	20230919	155600	308826610	11510	11510	11510	11510	0
235	20230919	155500	308826610	11510	11510	11510	11510	0
236	20230919	155400	308826610	11510	11510	11510	11510	0
237	20230919	155300	308826610	11510	11510	11510	11510	0
238	20230919	155200	308826610	11510	11510	11510	11510	0
239	20230919	155100	308826610	11510	11510	11510	11510	0
240	20230919	155000	308826610	11510	11510	11510	11510	0
241	20230919	154900	308826610	11510	11510	11510	11510	0
242	20230919	154800	308826610	11510	11510	11510	11510	1192
243	20230919	154700	308826610	11510	11510	11510	11510	0
244	20230919	154600	308826610	11510	11510	11510	11510	0
245	20230919	154500	308826610	11510	11510	11510	11510	0
246	20230919	154400	308826610	11510	11510	11510	11510	0
247	20230919	154300	308826610	11510	11510	11510	11510	0
248	20230919	154200	308826610	11510	11510	11510	11510	0
249	20230919	154100	308826610	11510	11510	11510	11510	0
250	20230919	154000	308826610	11510	11510	11510	11510	0
251	20230919	153900	308826610	11510	11510	11510	11510	0
252	20230919	153800	308826610	11510	11510	11510	11510	0
253	20230919	153700	308826610	11510	11510	11510	11510	0
254	20230919	153600	308826610	11510	11510	11510	11510	0
255	20230919	153500	308826610	11510	11510	11510	11510	0
256	20230919	153400	308826610	11510	11510	11510	11510	0
257	20230919	153300	308826610	11510	11510	11510	11510	0
258	20230919	153200	308826610	11510	11510	11510	11510	0
259	20230919	153100	308826610	11510	11510	11510	11510	0
260	20230919	153000	308826610	11510	11510	11510	11510	1192
261	20230919	152900	295106690	11520	11520	11520	11520	0
262	20230919	152800	295106690	11520	11520	11520	11520	0
263	20230919	152700	295106690	11520	11520	11520	11520	0
264	20230919	152600	295106690	11520	11520	11520	11520	0
265	20230919	152500	295106690	11520	11520	11520	11520	0
266	20230919	152400	295106690	11520	11520	11520	11520	0
267	20230919	152300	295106690	11520	11520	11520	11520	0
268	20230919	152200	295106690	11520	11520	11520	11520	0
269	20230919	152100	295106690	11520	11520	11520	11520	0
270	20230919	152000	295106690	11520	11520	11520	11520	0
271	20230919	151900	295106690	11520	11560	11560	11520	205
272	20230919	151800	292742780	11570	11570	11570	11570	97
273	20230919	151700	291620490	11570	11560	11570	11560	212
274	20230919	151600	289169760	11550	11550	11550	11550	0
275	20230919	151500	289169760	11550	11550	11550	11550	100
276	20230919	151400	288014760	11550	11550	11550	11550	54
277	20230919	151300	287391060	11550	11530	11550	11530	23
278	20230919	151200	287125850	11530	11530	11530	11530	1
279	20230919	151100	287114320	11550	11550	11550	11550	3
280	20230919	151000	287079670	11550	11550	11550	11550	2
281	20230919	150900	287056570	11560	11560	11560	11560	2
282	20230919	150800	287033450	11560	11560	11560	11560	0
283	20230919	150700	287033450	11560	11560	11560	11560	0
284	20230919	150600	287033450	11560	11560	11560	11560	1
285	20230919	150500	287021890	11520	11530	11530	11520	88
286	20230919	150400	286007930	11520	11530	11530	11520	182
287	20230919	150300	283910790	11540	11540	11540	11540	0
288	20230919	150200	283910790	11540	11540	11540	11540	0
289	20230919	150100	283910790	11540	11540	11540	11540	0
290	20230919	150000	283910790	11540	11540	11540	11540	10
291	20230919	145900	283795390	11540	11540	11540	11540	40
292	20230919	145800	283333790	11570	11570	11570	11570	0
293	20230919	145700	283333790	11570	11570	11570	11570	0
294	20230919	145600	283333790	11570	11570	11570	11570	0
295	20230919	145500	283333790	11570	11570	11570	11570	0
296	20230919	145400	283333790	11570	11570	11570	11570	0
297	20230919	145300	283333790	11570	11570	11570	11570	0
298	20230919	145200	283333790	11570	11570	11570	11570	0
299	20230919	145100	283333790	11570	11570	11570	11570	0
300	20230919	145000	283333790	11570	11570	11570	11570	0
301	20230919	144900	283333790	11570	11570	11570	11570	10
302	20230919	144800	283218090	11530	11570	11570	11530	142
303	20230919	144700	281575830	11580	11580	11580	11580	1
304	20230919	144600	281564250	11580	11580	11580	11580	0
305	20230919	144500	281564250	11580	11580	11580	11580	0
306	20230919	144400	281564250	11580	11580	11580	11580	0
307	20230919	144300	281564250	11580	11580	11580	11580	0
308	20230919	144200	281564250	11580	11580	11580	11580	209
309	20230919	144100	279144030	11580	11580	11580	11580	1
310	20230919	144000	279132450	11530	11530	11530	11520	1062
311	20230919	143900	266896760	11550	11550	11550	11550	200
312	20230919	143800	264586760	11530	11520	11530	11520	864
313	20230919	143700	254629140	11520	11520	11520	11520	150
314	20230919	143600	252901140	11520	11520	11520	11520	2
315	20230919	143500	252878100	11520	11520	11520	11520	0
316	20230919	143400	252878100	11520	11520	11520	11520	0
317	20230919	143300	252878100	11520	11520	11520	11520	200
318	20230919	143200	250574100	11530	11530	11530	11530	37
319	20230919	143100	250147490	11530	11530	11530	11530	45
320	20230919	143000	249628640	11530	11530	11530	11530	0
321	20230919	142900	249628640	11530	11530	11530	11530	0
322	20230919	142800	249628640	11530	11530	11530	11530	0
323	20230919	142700	249628640	11530	11530	11530	11530	0
324	20230919	142600	249628640	11530	11530	11530	11530	0
325	20230919	142500	249628640	11530	11530	11530	11530	21
326	20230919	142400	249386510	11530	11530	11530	11530	0
327	20230919	142300	249386510	11530	11530	11530	11530	0
328	20230919	142200	249386510	11530	11530	11530	11530	1
329	20230919	142100	249374980	11530	11530	11530	11530	203
330	20230919	142000	247034390	11530	11530	11530	11530	50
331	20230919	141900	246457890	11570	11570	11570	11570	0
332	20230919	141800	246457890	11570	11570	11570	11570	0
333	20230919	141700	246457890	11570	11570	11570	11570	0
334	20230919	141600	246457890	11570	11570	11570	11570	2
335	20230919	141500	246434750	11570	11570	11570	11570	0
336	20230919	141400	246434750	11570	11570	11570	11570	0
337	20230919	141300	246434750	11570	11570	11570	11570	2
338	20230919	141200	246411610	11570	11570	11570	11570	0
339	20230919	141100	246411610	11570	11570	11570	11570	1
340	20230919	141000	246400040	11530	11540	11540	11530	430
341	20230919	140900	241439900	11540	11550	11550	11540	121
342	20230919	140800	240042560	11550	11550	11550	11550	0
343	20230919	140700	240042560	11550	11550	11550	11550	0
344	20230919	140600	240042560	11550	11550	11550	11550	0
345	20230919	140500	240042560	11550	11550	11550	11550	0
346	20230919	140400	240042560	11550	11550	11550	11550	175
347	20230919	140300	238021310	11590	11590	11590	11590	1
348	20230919	140200	238009720	11540	11540	11540	11540	0
349	20230919	140100	238009720	11540	11540	11540	11540	0
350	20230919	140000	238009720	11540	11570	11570	11540	1940
351	20230919	135900	215600390	11680	11680	11680	11680	0
352	20230919	135800	215600390	11680	11680	11690	11680	182
353	20230919	135700	213473620	11680	11610	11680	11610	2088
354	20230919	135600	189115070	11550	11550	11550	11550	0
355	20230919	135500	189115070	11550	11550	11550	11550	0
356	20230919	135400	189115070	11550	11550	11550	11550	0
357	20230919	135300	189115070	11550	11550	11550	11550	0
358	20230919	135200	189115070	11550	11550	11550	11550	0
359	20230919	135100	189115070	11550	11550	11550	11550	0
360	20230919	135000	189115070	11550	11550	11550	11550	0
361	20230919	134900	189115070	11550	11550	11550	11550	0
362	20230919	134800	189115070	11550	11550	11550	11550	0
363	20230919	134700	189115070	11550	11550	11550	11550	0
364	20230919	134600	189115070	11550	11550	11550	11550	0
365	20230919	134500	189115070	11550	11550	11550	11550	0
366	20230919	134400	189115070	11550	11550	11550	11550	0
367	20230919	134300	189115070	11550	11550	11550	11550	2
368	20230919	134200	189091970	11610	11610	11610	11610	0
369	20230919	134100	189091970	11610	11610	11610	11610	1
370	20230919	134000	189080360	11630	11630	11630	11630	0
371	20230919	133900	189080360	11630	11630	11630	11630	0
372	20230919	133800	189080360	11630	11630	11630	11630	0
373	20230919	133700	189080360	11630	11630	11630	11630	0
374	20230919	133600	189080360	11630	11630	11630	11630	0
375	20230919	133500	189080360	11630	11630	11630	11630	0
376	20230919	133400	189080360	11630	11610	11630	11610	4
377	20230919	133300	189033900	11610	11610	11610	11610	5
378	20230919	133200	188975850	11620	11600	11620	11600	290
379	20230919	133100	185609260	11610	11610	11610	11610	0
380	20230919	133000	185609260	11610	11610	11610	11610	0
381	20230919	132900	185609260	11610	11610	11610	11610	0
382	20230919	132800	185609260	11610	11610	11610	11610	0
383	20230919	132700	185609260	11610	11610	11610	11610	0
384	20230919	132600	185609260	11610	11570	11610	11570	75
385	20230919	132500	184741470	11570	11570	11570	11570	0
386	20230919	132400	184741470	11570	11560	11570	11560	3
387	20230919	132300	184706780	11540	11540	11540	11540	1
388	20230919	132200	184695240	11540	11540	11540	11540	85
389	20230919	132100	183714340	11530	11530	11530	11530	0
390	20230919	132000	183714340	11530	11530	11530	11530	8
391	20230919	131900	183622100	11530	11530	11530	11530	0
392	20230919	131800	183622100	11530	11530	11530	11530	0
393	20230919	131700	183622100	11530	11530	11530	11530	2
394	20230919	131600	183599040	11520	11520	11520	11520	100
395	20230919	131500	182447040	11520	11520	11520	11520	0
396	20230919	131400	182447040	11520	11520	11520	11520	0
397	20230919	131300	182447040	11520	11520	11520	11520	10
398	20230919	131200	182331840	11520	11520	11520	11520	0
399	20230919	131100	182331840	11520	11530	11530	11520	21
400	20230919	131000	182089900	11530	11530	11530	11530	30
401	20230919	130900	181744000	11530	11530	11530	11530	0
402	20230919	130800	181744000	11530	11530	11530	11530	10
403	20230919	130700	181628700	11520	11520	11520	11520	0
404	20230919	130600	181628700	11520	11530	11530	11520	416
405	20230919	130500	176836270	11530	11540	11540	11530	324
406	20230919	130400	173100120	11530	11530	11530	11530	0
407	20230919	130300	173100120	11530	11530	11530	11530	0
408	20230919	130200	173100120	11530	11530	11530	11530	60
409	20230919	130100	172408320	11530	11530	11530	11530	1
410	20230919	130000	172396790	11570	11570	11570	11570	0
411	20230919	125900	172396790	11570	11570	11570	11570	0
412	20230919	125800	172396790	11570	11570	11570	11570	0
413	20230919	125700	172396790	11570	11530	11570	11530	23
414	20230919	125600	172131080	11570	11570	11570	11570	0
415	20230919	125500	172131080	11570	11570	11570	11570	0
416	20230919	125400	172131080	11570	11570	11570	11570	7
417	20230919	125300	172050090	11570	11570	11570	11570	15
418	20230919	125200	171876540	11570	11570	11570	11570	0
419	20230919	125100	171876540	11570	11570	11570	11570	0
420	20230919	125000	171876540	11570	11570	11570	11570	0
421	20230919	124900	171876540	11570	11570	11570	11570	0
422	20230919	124800	171876540	11570	11570	11570	11570	0
423	20230919	124700	171876540	11570	11570	11570	11570	0
424	20230919	124600	171876540	11570	11570	11570	11570	0
425	20230919	124500	171876540	11570	11570	11570	11570	0
426	20230919	124400	171876540	11570	11570	11570	11570	0
427	20230919	124300	171876540	11570	11570	11570	11570	0
428	20230919	124200	171876540	11570	11570	11570	11570	0
429	20230919	124100	171876540	11570	11530	11570	11530	95
430	20230919	124000	170779280	11530	11530	11530	11530	1
431	20230919	123900	170767750	11540	11540	11540	11540	0
432	20230919	123800	170767750	11540	11540	11540	11540	0
433	20230919	123700	170767750	11540	11540	11540	11540	7
434	20230919	123600	170686970	11520	11520	11520	11520	0
435	20230919	123500	170686970	11520	11520	11520	11520	0
436	20230919	123400	170686970	11520	11520	11520	11520	0
437	20230919	123300	170686970	11520	11520	11520	11520	0
438	20230919	123200	170686970	11520	11520	11520	11520	254
439	20230919	123100	167760890	11530	11530	11530	11530	50
440	20230919	123000	167184390	11530	11530	11530	11530	45
441	20230919	122900	166665540	11570	11570	11570	11570	10
442	20230919	122800	166549840	11560	11560	11560	11560	0
443	20230919	122700	166549840	11560	11560	11560	11560	0
444	20230919	122600	166549840	11560	11560	11560	11560	0
445	20230919	122500	166549840	11560	11560	11560	11560	0
446	20230919	122400	166549840	11560	11560	11560	11560	5
447	20230919	122300	166492040	11570	11550	11570	11520	908
448	20230919	122200	156018990	11600	11600	11600	11600	35
449	20230919	122100	155612990	11600	11600	11600	11600	0
450	20230919	122000	155612990	11600	11600	11600	11600	30
451	20230919	121900	155264990	11600	11600	11600	11600	0
452	20230919	121800	155264990	11600	11600	11600	11600	10
453	20230919	121700	155148990	11600	11600	11600	11600	1
454	20230919	121600	155137390	11550	11550	11550	11550	0
455	20230919	121500	155137390	11550	11550	11550	11550	5
456	20230919	121400	155079640	11550	11550	11550	11550	0
457	20230919	121300	155079640	11550	11550	11550	11550	0
458	20230919	121200	155079640	11550	11550	11550	11550	0
459	20230919	121100	155079640	11550	11550	11550	11550	69
460	20230919	121000	154282690	11540	11540	11540	11540	1
461	20230919	120900	154271150	11550	11550	11550	11550	0
462	20230919	120800	154271150	11550	11550	11550	11550	0
463	20230919	120700	154271150	11550	11550	11550	11550	5
464	20230919	120600	154213400	11550	11550	11550	11550	0
465	20230919	120500	154213400	11550	11550	11550	11550	0
466	20230919	120400	154213400	11550	11550	11550	11550	0
467	20230919	120300	154213400	11550	11550	11550	11550	0
468	20230919	120200	154213400	11550	11550	11550	11550	0
469	20230919	120100	154213400	11550	11550	11550	11550	0
470	20230919	120000	154213400	11550	11550	11550	11550	0
471	20230919	115900	154213400	11550	11550	11550	11550	9
472	20230919	115800	154109450	11550	11550	11550	11550	0
473	20230919	115700	154109450	11550	11550	11550	11550	0
474	20230919	115600	154109450	11550	11550	11550	11550	10
475	20230919	115500	153993950	11540	11540	11540	11540	0
476	20230919	115400	153993950	11540	11540	11540	11540	0
477	20230919	115300	153993950	11540	11550	11550	11540	73
478	20230919	115200	153150850	11560	11560	11560	11560	0
479	20230919	115100	153150850	11560	11560	11560	11560	0
480	20230919	115000	153150850	11560	11560	11560	11560	0
481	20230919	114900	153150850	11560	11560	11560	11560	0
482	20230919	114800	153150850	11560	11560	11560	11560	27
483	20230919	114700	152838730	11560	11560	11560	11560	0
484	20230919	114600	152838730	11560	11560	11560	11560	0
485	20230919	114500	152838730	11560	11560	11560	11560	40
486	20230919	114400	152376330	11560	11560	11560	11560	0
487	20230919	114300	152376330	11560	11560	11560	11560	0
488	20230919	114200	152376330	11560	11560	11560	11560	3
489	20230919	114100	152341650	11560	11560	11560	11560	0
490	20230919	114000	152341650	11560	11560	11560	11560	10
491	20230919	113900	152226050	11560	11560	11560	11560	0
492	20230919	113800	152226050	11560	11560	11560	11560	10
493	20230919	113700	152110450	11530	11530	11530	11530	0
494	20230919	113600	152110450	11530	11530	11530	11530	0
495	20230919	113500	152110450	11530	11530	11530	11530	0
496	20230919	113400	152110450	11530	11530	11530	11530	56
497	20230919	113300	151464770	11530	11530	11530	11530	0
498	20230919	113200	151464770	11530	11530	11530	11530	0
499	20230919	113100	151464770	11530	11530	11530	11530	2
500	20230919	113000	151441710	11530	11530	11530	11530	2
501	20230919	112900	151418650	11540	11540	11540	11540	0
502	20230919	112800	151418650	11540	11540	11540	11540	167
503	20230919	112700	149491470	11530	11530	11530	11530	0
504	20230919	112600	149491470	11530	11530	11530	11530	0
505	20230919	112500	149491470	11530	11530	11530	11530	0
506	20230919	112400	149491470	11530	11530	11530	11530	0
507	20230919	112300	149491470	11530	11530	11530	11530	41
508	20230919	112200	149018740	11540	11540	11540	11540	0
509	20230919	112100	149018740	11540	11540	11540	11540	0
510	20230919	112000	149018740	11540	11540	11540	11540	1
511	20230919	111900	149007200	11520	11520	11520	11520	0
512	20230919	111800	149007200	11520	11520	11520	11520	0
513	20230919	111700	149007200	11520	11520	11520	11520	0
514	20230919	111600	149007200	11520	11530	11530	11520	50
515	20230919	111500	148430880	11520	11520	11520	11520	0
516	20230919	111400	148430880	11520	11520	11520	11520	0
517	20230919	111300	148430880	11520	11530	11530	11520	10
518	20230919	111200	148315670	11530	11530	11530	11530	0
519	20230919	111100	148315670	11530	11530	11530	11530	0
520	20230919	111000	148315670	11530	11530	11530	11530	176
521	20230919	110900	146286390	11560	11560	11560	11560	0
522	20230919	110800	146286390	11560	11560	11560	11560	0
523	20230919	110700	146286390	11560	11560	11560	11560	0
524	20230919	110600	146286390	11560	11560	11560	11560	0
525	20230919	110500	146286390	11560	11560	11560	11560	185
526	20230919	110400	144147790	11510	11510	11510	11510	0
527	20230919	110300	144147790	11510	11510	11510	11510	1
528	20230919	110200	144136280	11510	11510	11510	11510	0
529	20230919	110100	144136280	11510	11510	11510	11510	0
530	20230919	110000	144136280	11510	11510	11510	11510	175
531	20230919	105900	142122030	11560	11560	11560	11560	0
532	20230919	105800	142122030	11560	11560	11560	11560	0
533	20230919	105700	142122030	11560	11560	11560	11560	0
534	20230919	105600	142122030	11560	11560	11560	11560	0
535	20230919	105500	142122030	11560	11540	11560	11540	7
536	20230919	105400	142041130	11510	11530	11530	11510	200
537	20230919	105300	139737470	11520	11520	11520	11520	0
538	20230919	105200	139737470	11520	11520	11520	11520	0
539	20230919	105100	139737470	11520	11520	11520	11520	0
540	20230919	105000	139737470	11520	11520	11520	11520	2
541	20230919	104900	139714430	11540	11540	11540	11540	0
542	20230919	104800	139714430	11540	11540	11540	11540	0
543	20230919	104700	139714430	11540	11540	11540	11540	30
544	20230919	104600	139368230	11510	11510	11510	11510	0
545	20230919	104500	139368230	11510	11510	11510	11510	0
546	20230919	104400	139368230	11510	11530	11530	11510	371
547	20230919	104300	135096170	11540	11540	11540	11540	1
548	20230919	104200	135084630	11540	11540	11540	11540	0
549	20230919	104100	135084630	11540	11540	11540	11540	10
550	20230919	104000	134969230	11540	11540	11540	11540	131
551	20230919	103900	133457490	11550	11550	11550	11550	2
552	20230919	103800	133434390	11550	11550	11550	11550	1
553	20230919	103700	133422840	11550	11550	11550	11550	0
554	20230919	103600	133422840	11550	11550	11550	11550	0
555	20230919	103500	133422840	11550	11550	11550	11550	5
556	20230919	103400	133365090	11550	11550	11550	11550	0
557	20230919	103300	133365090	11550	11550	11550	11550	18
558	20230919	103200	133157190	11550	11550	11550	11550	10
559	20230919	103100	133041690	11550	11550	11550	11550	152
560	20230919	103000	131286090	11560	11560	11560	11560	365
561	20230919	102900	127066690	11570	11570	11570	11570	101
562	20230919	102800	125898120	11570	11570	11570	11570	0
563	20230919	102700	125898120	11570	11570	11570	11570	0
564	20230919	102600	125898120	11570	11570	11570	11570	244
565	20230919	102500	123075040	11570	11570	11570	11570	0
566	20230919	102400	123075040	11570	11570	11570	11570	256
567	20230919	102300	120113120	11570	11570	11570	11570	0
568	20230919	102200	120113120	11570	11570	11570	11570	52
569	20230919	102100	119511480	11570	11570	11570	11570	20
570	20230919	102000	119280080	11570	11570	11570	11570	173
571	20230919	101900	117278470	11580	11580	11580	11580	0
572	20230919	101800	117278470	11580	11580	11580	11580	0
573	20230919	101700	117278470	11580	11580	11580	11580	0
574	20230919	101600	117278470	11580	11580	11580	11580	483
575	20230919	101500	111685330	11580	11580	11580	11580	31
576	20230919	101400	111326350	11580	11580	11580	11580	5
577	20230919	101300	111268450	11580	11580	11580	11580	0
578	20230919	101200	111268450	11580	11580	11580	11580	200
579	20230919	101100	108952450	11580	11580	11580	11580	0
580	20230919	101000	108952450	11580	11580	11580	11580	172
581	20230919	100900	106960690	11600	11580	11600	11580	16
582	20230919	100800	106775390	11600	11600	11600	11600	0
583	20230919	100700	106775390	11600	11600	11600	11600	30
584	20230919	100600	106427390	11600	11600	11600	11600	0
585	20230919	100500	106427390	11600	11600	11600	11600	0
586	20230919	100400	106427390	11600	11600	11600	11600	0
587	20230919	100300	106427390	11600	11600	11600	11600	0
588	20230919	100200	106427390	11600	11600	11600	11600	9
589	20230919	100100	106322990	11600	11600	11600	11600	110
590	20230919	100000	105046990	11600	11600	11600	11600	26
591	20230919	095900	104745390	11640	11640	11640	11640	75
592	20230919	095800	103872390	11640	11640	11640	11640	0
593	20230919	095700	103872390	11640	11640	11640	11640	85
594	20230919	095600	102882990	11630	11630	11630	11630	100
595	20230919	095500	101719990	11630	11630	11630	11630	0
596	20230919	095400	101719990	11630	11630	11630	11630	0
597	20230919	095300	101719990	11630	11630	11630	11630	30
598	20230919	095200	101371090	11630	11630	11630	11630	0
599	20230919	095100	101371090	11630	11570	11630	11570	75
600	20230919	095000	100503220	11570	11570	11570	11570	177
601	20230919	094900	98455330	11660	11640	11660	11640	237
602	20230919	094800	95696610	11570	11570	11570	11570	134
603	20230919	094700	94146230	11570	11630	11630	11570	76
604	20230919	094600	93263190	11630	11630	11630	11560	308
605	20230919	094500	89696760	11550	11550	11550	11550	54
606	20230919	094400	89073060	11550	11550	11550	11550	300
607	20230919	094300	85608060	11550	11550	11550	11550	0
608	20230919	094200	85608060	11550	11550	11550	11550	0
609	20230919	094100	85608060	11550	11550	11550	11550	200
610	20230919	094000	83298060	11550	11560	11560	11550	235
611	20230919	093900	80582120	11560	11560	11560	11560	2
612	20230919	093800	80559000	11560	11570	11570	11560	634
613	20230919	093700	73229860	11560	11630	11640	11560	94
614	20230919	093600	72141490	11650	11650	11650	11650	0
615	20230919	093500	72141490	11650	11650	11650	11650	0
616	20230919	093400	72141490	11650	11650	11650	11650	1
617	20230919	093300	72129840	11660	11570	11660	11560	773
618	20230919	093200	63193620	11580	11580	11580	11580	0
619	20230919	093100	63193620	11580	11580	11580	11580	5
620	20230919	093000	63135720	11550	11560	11560	11550	470
621	20230919	092900	57706020	11580	11580	11580	11580	91
622	20230919	092800	56652240	11550	11560	11560	11550	68
623	20230919	092700	55866630	11580	11580	11580	11580	0
624	20230919	092600	55866630	11580	11580	11580	11580	1
625	20230919	092500	55855050	11580	11580	11580	11580	3
626	20230919	092400	55820310	11550	11550	11550	11550	11
627	20230919	092300	55693260	11540	11540	11540	11540	0
628	20230919	092200	55693260	11540	11540	11540	11540	17
629	20230919	092100	55497080	11550	11550	11550	11550	94
630	20230919	092000	54411380	11550	11600	11600	11550	430
631	20230919	091900	49433320	11600	11600	11600	11600	31
632	20230919	091800	49073720	11600	11600	11600	11600	0
633	20230919	091700	49073720	11600	11600	11600	11600	0
634	20230919	091600	49073720	11600	11600	11600	11600	0
635	20230919	091500	49073720	11600	11620	11620	11600	2687
636	20230919	091400	17897080	11620	11630	11630	11620	300
637	20230919	091300	14410930	11620	11620	11620	11620	0
638	20230919	091200	14410930	11620	11620	11620	11620	0
639	20230919	091100	14410930	11620	11620	11620	11620	0
640	20230919	091000	14410930	11620	11630	11630	11620	207
641	20230919	090900	12003910	11630	11660	11660	11630	530
642	20230919	090800	5839410	11650	11630	11650	11630	110
643	20230919	090700	4559910	11630	11630	11630	11630	0
644	20230919	090600	4559910	11630	11630	11630	11630	0
645	20230919	090500	4559910	11630	11630	11630	11630	335
646	20230919	090400	663860	11630	11630	11630	11630	1
647	20230919	090300	652230	11670	11670	11670	11670	0
648	20230919	090200	652230	11670	11670	11670	11670	20
649	20230919	090100	418830	11630	11630	11630	11630	0
650	20230919	090000	418830	11630	11630	11630	11630	33