KissMeData/139670/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200000	163858670	5200	5200	5200	5200	267
3	20230918	195900	163858670	5200	5200	5200	5200	0
4	20230918	195800	163858670	5200	5200	5200	5200	0
5	20230918	195700	163858670	5200	5200	5200	5200	0
6	20230918	195600	163858670	5200	5200	5200	5200	0
7	20230918	195500	163858670	5200	5200	5200	5200	0
8	20230918	195400	163858670	5200	5200	5200	5200	0
9	20230918	195300	163858670	5200	5200	5200	5200	0
10	20230918	195200	163858670	5200	5200	5200	5200	0
11	20230918	195100	163858670	5200	5200	5200	5200	0
12	20230918	195000	163858670	5200	5200	5200	5200	0
13	20230918	194900	163858670	5200	5200	5200	5200	0
14	20230918	194800	163858670	5200	5200	5200	5200	0
15	20230918	194700	163858670	5200	5200	5200	5200	0
16	20230918	194600	163858670	5200	5200	5200	5200	0
17	20230918	194500	163858670	5200	5200	5200	5200	0
18	20230918	194400	163858670	5200	5200	5200	5200	0
19	20230918	194300	163858670	5200	5200	5200	5200	0
20	20230918	194200	163858670	5200	5200	5200	5200	0
21	20230918	194100	163858670	5200	5200	5200	5200	0
22	20230918	194000	163858670	5200	5200	5200	5200	0
23	20230918	193900	163858670	5200	5200	5200	5200	0
24	20230918	193800	163858670	5200	5200	5200	5200	0
25	20230918	193700	163858670	5200	5200	5200	5200	0
26	20230918	193600	163858670	5200	5200	5200	5200	0
27	20230918	193500	163858670	5200	5200	5200	5200	0
28	20230918	193400	163858670	5200	5200	5200	5200	0
29	20230918	193300	163858670	5200	5200	5200	5200	0
30	20230918	193200	163858670	5200	5200	5200	5200	0
31	20230918	193100	163858670	5200	5200	5200	5200	0
32	20230918	193000	163858670	5200	5200	5200	5200	267
33	20230918	192900	163858670	5200	5200	5200	5200	0
34	20230918	192800	163858670	5200	5200	5200	5200	0
35	20230918	192700	163858670	5200	5200	5200	5200	0
36	20230918	192600	163858670	5200	5200	5200	5200	0
37	20230918	192500	163858670	5200	5200	5200	5200	0
38	20230918	192400	163858670	5200	5200	5200	5200	0
39	20230918	192300	163858670	5200	5200	5200	5200	0
40	20230918	192200	163858670	5200	5200	5200	5200	0
41	20230918	192100	163858670	5200	5200	5200	5200	0
42	20230918	192000	163858670	5200	5200	5200	5200	0
43	20230918	191900	163858670	5200	5200	5200	5200	0
44	20230918	191800	163858670	5200	5200	5200	5200	0
45	20230918	191700	163858670	5200	5200	5200	5200	0
46	20230918	191600	163858670	5200	5200	5200	5200	0
47	20230918	191500	163858670	5200	5200	5200	5200	0
48	20230918	191400	163858670	5200	5200	5200	5200	0
49	20230918	191300	163858670	5200	5200	5200	5200	0
50	20230918	191200	163858670	5200	5200	5200	5200	0
51	20230918	191100	163858670	5200	5200	5200	5200	0
52	20230918	191000	163858670	5200	5200	5200	5200	0
53	20230918	190900	163858670	5200	5200	5200	5200	0
54	20230918	190800	163858670	5200	5200	5200	5200	0
55	20230918	190700	163858670	5200	5200	5200	5200	0
56	20230918	190600	163858670	5200	5200	5200	5200	0
57	20230918	190500	163858670	5200	5200	5200	5200	0
58	20230918	190400	163858670	5200	5200	5200	5200	0
59	20230918	190300	163858670	5200	5200	5200	5200	0
60	20230918	190200	163858670	5200	5200	5200	5200	0
61	20230918	190100	163858670	5200	5200	5200	5200	0
62	20230918	190000	163858670	5200	5200	5200	5200	267
63	20230918	185900	163858670	5200	5200	5200	5200	0
64	20230918	185800	163858670	5200	5200	5200	5200	0
65	20230918	185700	163858670	5200	5200	5200	5200	0
66	20230918	185600	163858670	5200	5200	5200	5200	0
67	20230918	185500	163858670	5200	5200	5200	5200	0
68	20230918	185400	163858670	5200	5200	5200	5200	0
69	20230918	185300	163858670	5200	5200	5200	5200	0
70	20230918	185200	163858670	5200	5200	5200	5200	0
71	20230918	185100	163858670	5200	5200	5200	5200	0
72	20230918	185000	163858670	5200	5200	5200	5200	0
73	20230918	184900	163858670	5200	5200	5200	5200	0
74	20230918	184800	163858670	5200	5200	5200	5200	0
75	20230918	184700	163858670	5200	5200	5200	5200	0
76	20230918	184600	163858670	5200	5200	5200	5200	0
77	20230918	184500	163858670	5200	5200	5200	5200	0
78	20230918	184400	163858670	5200	5200	5200	5200	0
79	20230918	184300	163858670	5200	5200	5200	5200	0
80	20230918	184200	163858670	5200	5200	5200	5200	0
81	20230918	184100	163858670	5200	5200	5200	5200	0
82	20230918	184000	163858670	5200	5200	5200	5200	0
83	20230918	183900	163858670	5200	5200	5200	5200	0
84	20230918	183800	163858670	5200	5200	5200	5200	0
85	20230918	183700	163858670	5200	5200	5200	5200	0
86	20230918	183600	163858670	5200	5200	5200	5200	0
87	20230918	183500	163858670	5200	5200	5200	5200	0
88	20230918	183400	163858670	5200	5200	5200	5200	0
89	20230918	183300	163858670	5200	5200	5200	5200	0
90	20230918	183200	163858670	5200	5200	5200	5200	0
91	20230918	183100	163858670	5200	5200	5200	5200	0
92	20230918	183000	163858670	5200	5200	5200	5200	267
93	20230918	182900	163858670	5200	5200	5200	5200	0
94	20230918	182800	163858670	5200	5200	5200	5200	0
95	20230918	182700	163858670	5200	5200	5200	5200	0
96	20230918	182600	163858670	5200	5200	5200	5200	0
97	20230918	182500	163858670	5200	5200	5200	5200	0
98	20230918	182400	163858670	5200	5200	5200	5200	0
99	20230918	182300	163858670	5200	5200	5200	5200	0
100	20230918	182200	163858670	5200	5200	5200	5200	0
101	20230918	182100	163858670	5200	5200	5200	5200	0
102	20230918	182000	163858670	5200	5200	5200	5200	0
103	20230918	181900	163858670	5200	5200	5200	5200	0
104	20230918	181800	163858670	5200	5200	5200	5200	0
105	20230918	181700	163858670	5200	5200	5200	5200	0
106	20230918	181600	163858670	5200	5200	5200	5200	0
107	20230918	181500	163858670	5200	5200	5200	5200	0
108	20230918	181400	163858670	5200	5200	5200	5200	0
109	20230918	181300	163858670	5200	5200	5200	5200	0
110	20230918	181200	163858670	5200	5200	5200	5200	0
111	20230918	181100	163858670	5200	5200	5200	5200	0
112	20230918	181000	163858670	5200	5200	5200	5200	0
113	20230918	180900	163858670	5200	5200	5200	5200	0
114	20230918	180800	163858670	5200	5200	5200	5200	0
115	20230918	180700	163858670	5200	5200	5200	5200	0
116	20230918	180600	163858670	5200	5200	5200	5200	0
117	20230918	180500	163858670	5200	5200	5200	5200	0
118	20230918	180400	163858670	5200	5200	5200	5200	0
119	20230918	180300	163858670	5200	5200	5200	5200	0
120	20230918	180200	163858670	5200	5200	5200	5200	0
121	20230918	180100	163858670	5200	5200	5200	5200	0
122	20230918	180000	163858670	5200	5200	5200	5200	267
123	20230918	175900	163858670	5200	5200	5200	5200	0
124	20230918	175800	163858670	5200	5200	5200	5200	0
125	20230918	175700	163858670	5200	5200	5200	5200	0
126	20230918	175600	163858670	5200	5200	5200	5200	0
127	20230918	175500	163858670	5200	5200	5200	5200	0
128	20230918	175400	163858670	5200	5200	5200	5200	0
129	20230918	175300	163858670	5200	5200	5200	5200	0
130	20230918	175200	163858670	5200	5200	5200	5200	0
131	20230918	175100	163858670	5200	5200	5200	5200	0
132	20230918	175000	163858670	5200	5200	5200	5200	0
133	20230918	174900	163858670	5200	5200	5200	5200	0
134	20230918	174800	163858670	5200	5200	5200	5200	0
135	20230918	174700	163858670	5200	5200	5200	5200	0
136	20230918	174600	163858670	5200	5200	5200	5200	0
137	20230918	174500	163858670	5200	5200	5200	5200	0
138	20230918	174400	163858670	5200	5200	5200	5200	0
139	20230918	174300	163858670	5200	5200	5200	5200	0
140	20230918	174200	163858670	5200	5200	5200	5200	0
141	20230918	174100	163858670	5200	5200	5200	5200	0
142	20230918	174000	163858670	5200	5200	5200	5200	0
143	20230918	173900	163858670	5200	5200	5200	5200	0
144	20230918	173800	163858670	5200	5200	5200	5200	0
145	20230918	173700	163858670	5200	5200	5200	5200	0
146	20230918	173600	163858670	5200	5200	5200	5200	0
147	20230918	173500	163858670	5200	5200	5200	5200	0
148	20230918	173400	163858670	5200	5200	5200	5200	0
149	20230918	173300	163858670	5200	5200	5200	5200	0
150	20230918	173200	163858670	5200	5200	5200	5200	0
151	20230918	173100	163858670	5200	5200	5200	5200	0
152	20230918	173000	163858670	5200	5200	5200	5200	267
153	20230918	172900	163858670	5200	5200	5200	5200	0
154	20230918	172800	163858670	5200	5200	5200	5200	0
155	20230918	172700	163858670	5200	5200	5200	5200	0
156	20230918	172600	163858670	5200	5200	5200	5200	0
157	20230918	172500	163858670	5200	5200	5200	5200	0
158	20230918	172400	163858670	5200	5200	5200	5200	0
159	20230918	172300	163858670	5200	5200	5200	5200	0
160	20230918	172200	163858670	5200	5200	5200	5200	0
161	20230918	172100	163858670	5200	5200	5200	5200	0
162	20230918	172000	163858670	5200	5200	5200	5200	0
163	20230918	171900	163858670	5200	5200	5200	5200	0
164	20230918	171800	163858670	5200	5200	5200	5200	0
165	20230918	171700	163858670	5200	5200	5200	5200	0
166	20230918	171600	163858670	5200	5200	5200	5200	0
167	20230918	171500	163858670	5200	5200	5200	5200	0
168	20230918	171400	163858670	5200	5200	5200	5200	0
169	20230918	171300	163858670	5200	5200	5200	5200	0
170	20230918	171200	163858670	5200	5200	5200	5200	0
171	20230918	171100	163858670	5200	5200	5200	5200	0
172	20230918	171000	163858670	5200	5200	5200	5200	0
173	20230918	170900	163858670	5200	5200	5200	5200	0
174	20230918	170800	163858670	5200	5200	5200	5200	0
175	20230918	170700	163858670	5200	5200	5200	5200	0
176	20230918	170600	163858670	5200	5200	5200	5200	0
177	20230918	170500	163858670	5200	5200	5200	5200	0
178	20230918	170400	163858670	5200	5200	5200	5200	0
179	20230918	170300	163858670	5200	5200	5200	5200	0
180	20230918	170200	163858670	5200	5200	5200	5200	0
181	20230918	170100	163858670	5200	5200	5200	5200	0
182	20230918	170000	163858670	5200	5200	5200	5200	267
183	20230918	165900	163858670	5200	5200	5200	5200	0
184	20230918	165800	163858670	5200	5200	5200	5200	0
185	20230918	165700	163858670	5200	5200	5200	5200	0
186	20230918	165600	163858670	5200	5200	5200	5200	0
187	20230918	165500	163858670	5200	5200	5200	5200	0
188	20230918	165400	163858670	5200	5200	5200	5200	0
189	20230918	165300	163858670	5200	5200	5200	5200	0
190	20230918	165200	163858670	5200	5200	5200	5200	0
191	20230918	165100	163858670	5200	5200	5200	5200	0
192	20230918	165000	163858670	5200	5200	5200	5200	0
193	20230918	164900	163858670	5200	5200	5200	5200	0
194	20230918	164800	163858670	5200	5200	5200	5200	0
195	20230918	164700	163858670	5200	5200	5200	5200	0
196	20230918	164600	163858670	5200	5200	5200	5200	0
197	20230918	164500	163858670	5200	5200	5200	5200	0
198	20230918	164400	163858670	5200	5200	5200	5200	0
199	20230918	164300	163858670	5200	5200	5200	5200	0
200	20230918	164200	163858670	5200	5200	5200	5200	0
201	20230918	164100	163858670	5200	5200	5200	5200	0
202	20230918	164000	163858670	5200	5200	5200	5200	0
203	20230918	163900	163858670	5200	5200	5200	5200	0
204	20230918	163800	163858670	5200	5200	5200	5200	0
205	20230918	163700	163858670	5200	5200	5200	5200	0
206	20230918	163600	163858670	5200	5200	5200	5200	0
207	20230918	163500	163858670	5200	5200	5200	5200	0
208	20230918	163400	163858670	5200	5200	5200	5200	0
209	20230918	163300	163858670	5200	5200	5200	5200	0
210	20230918	163200	163858670	5200	5200	5200	5200	0
211	20230918	163100	163858670	5200	5200	5200	5200	0
212	20230918	163000	163858670	5200	5200	5200	5200	267
213	20230918	162900	163858670	5200	5200	5200	5200	0
214	20230918	162800	163858670	5200	5200	5200	5200	0
215	20230918	162700	163858670	5200	5200	5200	5200	0
216	20230918	162600	163858670	5200	5200	5200	5200	0
217	20230918	162500	163858670	5200	5200	5200	5200	0
218	20230918	162400	163858670	5200	5200	5200	5200	0
219	20230918	162300	163858670	5200	5200	5200	5200	0
220	20230918	162200	163858670	5200	5200	5200	5200	0
221	20230918	162100	163858670	5200	5200	5200	5200	0
222	20230918	162000	163858670	5200	5200	5200	5200	0
223	20230918	161900	163858670	5200	5200	5200	5200	0
224	20230918	161800	163858670	5200	5200	5200	5200	0
225	20230918	161700	163858670	5200	5200	5200	5200	0
226	20230918	161600	163858670	5200	5200	5200	5200	0
227	20230918	161500	163858670	5200	5200	5200	5200	0
228	20230918	161400	163858670	5200	5200	5200	5200	0
229	20230918	161300	163858670	5200	5200	5200	5200	0
230	20230918	161200	163858670	5200	5200	5200	5200	0
231	20230918	161100	163858670	5200	5200	5200	5200	0
232	20230918	161000	163858670	5200	5200	5200	5200	0
233	20230918	160900	163858670	5200	5200	5200	5200	0
234	20230918	160800	163858670	5200	5200	5200	5200	0
235	20230918	160700	163858670	5200	5200	5200	5200	0
236	20230918	160600	163858670	5200	5200	5200	5200	0
237	20230918	160500	163858670	5200	5200	5200	5200	0
238	20230918	160400	163858670	5200	5200	5200	5200	0
239	20230918	160300	163858670	5200	5200	5200	5200	0
240	20230918	160200	163858670	5200	5200	5200	5200	0
241	20230918	160100	163858670	5200	5200	5200	5200	0
242	20230918	160000	163858670	5200	5200	5200	5200	267
243	20230918	155900	163858670	5200	5200	5200	5200	0
244	20230918	155800	163858670	5200	5200	5200	5200	0
245	20230918	155700	163858670	5200	5200	5200	5200	0
246	20230918	155600	163858670	5200	5200	5200	5200	0
247	20230918	155500	163858670	5200	5200	5200	5200	0
248	20230918	155400	163858670	5200	5200	5200	5200	0
249	20230918	155300	163858670	5200	5200	5200	5200	0
250	20230918	155200	163858670	5200	5200	5200	5200	0
251	20230918	155100	163858670	5200	5200	5200	5200	0
252	20230918	155000	163858670	5200	5200	5200	5200	0
253	20230918	154900	163858670	5200	5200	5200	5200	0
254	20230918	154800	163858670	5200	5200	5200	5200	0
255	20230918	154700	163858670	5200	5200	5200	5200	0
256	20230918	154600	163858670	5200	5200	5200	5200	0
257	20230918	154500	163858670	5200	5200	5200	5200	0
258	20230918	154400	163858670	5200	5200	5200	5200	0
259	20230918	154300	163858670	5200	5200	5200	5200	0
260	20230918	154200	163858670	5200	5200	5200	5200	0
261	20230918	154100	163858670	5200	5200	5200	5200	0
262	20230918	154000	163858670	5200	5200	5200	5200	0
263	20230918	153900	163858670	5200	5200	5200	5200	0
264	20230918	153800	163858670	5200	5200	5200	5200	0
265	20230918	153700	163858670	5200	5200	5200	5200	0
266	20230918	153600	163858670	5200	5200	5200	5200	0
267	20230918	153500	163858670	5200	5200	5200	5200	0
268	20230918	153400	163858670	5200	5200	5200	5200	0
269	20230918	153300	163858670	5200	5200	5200	5200	0
270	20230918	153200	163858670	5200	5200	5200	5200	0
271	20230918	153100	163858670	5200	5200	5200	5200	0
272	20230918	153000	163858670	5200	5200	5200	5200	534
273	20230918	152900	162470270	5210	5210	5210	5210	0
274	20230918	152800	162470270	5210	5210	5210	5210	0
275	20230918	152700	162470270	5210	5210	5210	5210	0
276	20230918	152600	162470270	5210	5210	5210	5210	0
277	20230918	152500	162470270	5210	5210	5210	5210	0
278	20230918	152400	162470270	5210	5210	5210	5210	0
279	20230918	152300	162470270	5210	5210	5210	5210	0
280	20230918	152200	162470270	5210	5210	5210	5210	0
281	20230918	152100	162470270	5210	5210	5210	5210	0
282	20230918	152000	162470270	5210	5210	5210	5210	0
283	20230918	151900	162470270	5210	5220	5220	5200	108
284	20230918	151800	161906610	5220	5220	5220	5220	0
285	20230918	151700	161906610	5220	5220	5220	5220	40
286	20230918	151600	161697810	5220	5200	5220	5200	2
287	20230918	151500	161687390	5190	5200	5200	5190	113
288	20230918	151400	161099820	5190	5190	5200	5190	6
289	20230918	151300	161068670	5190	5190	5200	5190	366
290	20230918	151200	159165600	5180	5180	5180	5180	70
291	20230918	151100	158803000	5200	5190	5200	5190	2
292	20230918	151000	158792610	5180	5180	5180	5180	0
293	20230918	150900	158792610	5180	5180	5180	5180	0
294	20230918	150800	158792610	5180	5190	5190	5180	289
295	20230918	150700	157294980	5200	5200	5200	5200	0
296	20230918	150600	157294980	5200	5200	5200	5200	142
297	20230918	150500	156556580	5190	5190	5190	5190	0
298	20230918	150400	156556580	5190	5190	5190	5190	1
299	20230918	150300	156551390	5180	5220	5220	5180	110
300	20230918	150200	155980850	5190	5190	5190	5190	0
301	20230918	150100	155980850	5190	5190	5190	5190	0
302	20230918	150000	155980850	5190	5190	5190	5190	0
303	20230918	145900	155980850	5190	5190	5190	5190	0
304	20230918	145800	155980850	5190	5190	5190	5190	0
305	20230918	145700	155980850	5190	5190	5190	5190	200
306	20230918	145600	154942850	5180	5180	5180	5180	0
307	20230918	145500	154942850	5180	5180	5180	5180	0
308	20230918	145400	154942850	5180	5180	5180	5180	0
309	20230918	145300	154942850	5180	5180	5180	5180	0
310	20230918	145200	154942850	5180	5180	5180	5180	0
311	20230918	145100	154942850	5180	5180	5180	5180	10
312	20230918	145000	154891050	5180	5200	5200	5180	250
313	20230918	144900	153595760	5210	5210	5210	5210	0
314	20230918	144800	153595760	5210	5210	5210	5210	0
315	20230918	144700	153595760	5210	5210	5210	5210	0
316	20230918	144600	153595760	5210	5210	5210	5210	0
317	20230918	144500	153595760	5210	5210	5210	5210	3
318	20230918	144400	153580130	5220	5220	5220	5220	0
319	20230918	144300	153580130	5220	5220	5220	5220	0
320	20230918	144200	153580130	5220	5220	5220	5220	0
321	20230918	144100	153580130	5220	5220	5220	5220	0
322	20230918	144000	153580130	5220	5220	5220	5220	1
323	20230918	143900	153574910	5220	5220	5220	5220	0
324	20230918	143800	153574910	5220	5220	5220	5220	1
325	20230918	143700	153569690	5190	5210	5210	5180	102
326	20230918	143600	153040440	5220	5220	5220	5220	0
327	20230918	143500	153040440	5220	5220	5220	5220	0
328	20230918	143400	153040440	5220	5220	5220	5220	1
329	20230918	143300	153035220	5190	5190	5190	5190	150
330	20230918	143200	152256720	5200	5200	5200	5200	0
331	20230918	143100	152256720	5200	5200	5200	5200	4
332	20230918	143000	152235920	5200	5200	5200	5200	74
333	20230918	142900	151851120	5190	5200	5200	5190	541
334	20230918	142800	149038110	5200	5200	5200	5200	0
335	20230918	142700	149038110	5200	5200	5200	5200	0
336	20230918	142600	149038110	5200	5200	5200	5200	0
337	20230918	142500	149038110	5200	5200	5200	5200	0
338	20230918	142400	149038110	5200	5200	5200	5200	0
339	20230918	142300	149038110	5200	5200	5200	5200	0
340	20230918	142200	149038110	5200	5210	5210	5200	777
341	20230918	142100	144997640	5240	5240	5240	5240	0
342	20230918	142000	144997640	5240	5240	5240	5240	0
343	20230918	141900	144997640	5240	5240	5240	5240	0
344	20230918	141800	144997640	5240	5240	5240	5240	1
345	20230918	141700	144992400	5200	5200	5200	5200	0
346	20230918	141600	144992400	5200	5240	5240	5200	2
347	20230918	141500	144981960	5200	5200	5200	5200	1
348	20230918	141400	144976760	5250	5250	5250	5250	0
349	20230918	141300	144976760	5250	5250	5250	5250	1
350	20230918	141200	144971510	5250	5250	5250	5250	0
351	20230918	141100	144971510	5250	5250	5250	5250	0
352	20230918	141000	144971510	5250	5250	5250	5250	0
353	20230918	140900	144971510	5250	5240	5250	5200	3
354	20230918	140800	144955820	5200	5220	5220	5200	378
355	20230918	140700	142985920	5250	5250	5250	5250	0
356	20230918	140600	142985920	5250	5250	5250	5250	0
357	20230918	140500	142985920	5250	5250	5250	5250	0
358	20230918	140400	142985920	5250	5250	5250	5250	0
359	20230918	140300	142985920	5250	5220	5250	5220	4
360	20230918	140200	142964990	5230	5210	5230	5210	60
361	20230918	140100	142652270	5190	5190	5190	5190	0
362	20230918	140000	142652270	5190	5230	5230	5190	2802
363	20230918	135900	128086660	5250	5250	5250	5250	0
364	20230918	135800	128086660	5250	5250	5250	5250	80
365	20230918	135700	127666660	5250	5250	5250	5250	0
366	20230918	135600	127666660	5250	5250	5250	5250	0
367	20230918	135500	127666660	5250	5210	5250	5210	3
368	20230918	135400	127650990	5250	5220	5260	5210	1204
369	20230918	135300	121375200	5210	5230	5230	5210	500
370	20230918	135200	118767560	5230	5230	5230	5230	0
371	20230918	135100	118767560	5230	5240	5240	5230	260
372	20230918	135000	117407310	5240	5240	5240	5240	0
373	20230918	134900	117407310	5240	5240	5240	5240	17
374	20230918	134800	117318230	5260	5240	5260	5240	4
375	20230918	134700	117297230	5270	5240	5270	5240	53
376	20230918	134600	117019430	5260	5260	5260	5260	0
377	20230918	134500	117019430	5260	5260	5260	5260	0
378	20230918	134400	117019430	5260	5260	5260	5260	0
379	20230918	134300	117019430	5260	5260	5260	5260	0
380	20230918	134200	117019430	5260	5260	5260	5260	0
381	20230918	134100	117019430	5260	5260	5260	5260	0
382	20230918	134000	117019430	5260	5260	5260	5260	8
383	20230918	133900	116977350	5260	5260	5260	5260	1
384	20230918	133800	116972090	5220	5220	5220	5220	0
385	20230918	133700	116972090	5220	5220	5220	5220	0
386	20230918	133600	116972090	5220	5220	5220	5220	0
387	20230918	133500	116972090	5220	5260	5260	5220	1183
388	20230918	133400	110784690	5270	5270	5270	5270	0
389	20230918	133300	110784690	5270	5270	5270	5270	0
390	20230918	133200	110784690	5270	5260	5270	5260	12
391	20230918	133100	110721560	5260	5260	5260	5260	0
392	20230918	133000	110721560	5260	5240	5260	5240	2
393	20230918	132900	110711060	5240	5240	5240	5240	0
394	20230918	132800	110711060	5240	5240	5240	5240	0
395	20230918	132700	110711060	5240	5250	5250	5240	500
396	20230918	132600	108089230	5260	5260	5260	5260	0
397	20230918	132500	108089230	5260	5260	5260	5260	0
398	20230918	132400	108089230	5260	5260	5260	5260	0
399	20230918	132300	108089230	5260	5260	5260	5260	30
400	20230918	132200	107931430	5270	5270	5270	5270	0
401	20230918	132100	107931430	5270	5270	5270	5270	0
402	20230918	132000	107931430	5270	5270	5270	5270	0
403	20230918	131900	107931430	5270	5270	5270	5270	0
404	20230918	131800	107931430	5270	5270	5270	5270	0
405	20230918	131700	107931430	5270	5270	5270	5270	0
406	20230918	131600	107931430	5270	5270	5270	5270	0
407	20230918	131500	107931430	5270	5270	5270	5270	0
408	20230918	131400	107931430	5270	5270	5270	5270	0
409	20230918	131300	107931430	5270	5270	5270	5270	0
410	20230918	131200	107931430	5270	5270	5270	5270	1
411	20230918	131100	107926160	5270	5250	5270	5250	102
412	20230918	131000	107390640	5250	5250	5250	5250	1
413	20230918	130900	107385390	5270	5270	5270	5270	0
414	20230918	130800	107385390	5270	5270	5270	5270	0
415	20230918	130700	107385390	5270	5260	5270	5250	478
416	20230918	130600	104873110	5260	5260	5260	5260	0
417	20230918	130500	104873110	5260	5260	5260	5260	0
418	20230918	130400	104873110	5260	5250	5260	5250	31
419	20230918	130300	104710350	5260	5260	5260	5260	0
420	20230918	130200	104710350	5260	5260	5260	5260	0
421	20230918	130100	104710350	5260	5260	5260	5260	0
422	20230918	130000	104710350	5260	5260	5260	5260	0
423	20230918	125900	104710350	5260	5260	5260	5260	20
424	20230918	125800	104605150	5260	5260	5260	5260	0
425	20230918	125700	104605150	5260	5250	5260	5250	17
426	20230918	125600	104515890	5260	5250	5260	5250	169
427	20230918	125500	103628620	5260	5260	5260	5260	0
428	20230918	125400	103628620	5260	5260	5260	5260	0
429	20230918	125300	103628620	5260	5260	5260	5260	0
430	20230918	125200	103628620	5260	5260	5260	5260	0
431	20230918	125100	103628620	5260	5260	5260	5260	0
432	20230918	125000	103628620	5260	5260	5260	5260	62
433	20230918	124900	103302500	5280	5280	5280	5280	0
434	20230918	124800	103302500	5280	5270	5280	5270	30
435	20230918	124700	103144170	5250	5250	5250	5250	0
436	20230918	124600	103144170	5250	5250	5250	5250	0
437	20230918	124500	103144170	5250	5250	5250	5250	0
438	20230918	124400	103144170	5250	5250	5250	5250	0
439	20230918	124300	103144170	5250	5250	5250	5250	0
440	20230918	124200	103144170	5250	5250	5250	5250	5
441	20230918	124100	103117920	5280	5280	5280	5280	0
442	20230918	124000	103117920	5280	5250	5280	5250	4
443	20230918	123900	103096870	5280	5280	5280	5280	0
444	20230918	123800	103096870	5280	5250	5280	5240	202
445	20230918	123700	102036350	5280	5270	5280	5240	239
446	20230918	123600	100782750	5280	5280	5280	5280	10
447	20230918	123500	100729950	5280	5280	5280	5280	0
448	20230918	123400	100729950	5280	5280	5280	5280	0
449	20230918	123300	100729950	5280	5280	5280	5260	24
450	20230918	123200	100603600	5270	5270	5270	5270	50
451	20230918	123100	100340100	5280	5280	5280	5280	0
452	20230918	123000	100340100	5280	5270	5280	5270	1001
453	20230918	122900	95054860	5280	5280	5280	5280	102
454	20230918	122800	94516300	5290	5290	5290	5290	1
455	20230918	122700	94511010	5290	5250	5290	5250	2
456	20230918	122600	94500470	5280	5280	5280	5280	20
457	20230918	122500	94394870	5290	5290	5290	5290	0
458	20230918	122400	94394870	5290	5290	5290	5290	0
459	20230918	122300	94394870	5290	5290	5290	5290	2
460	20230918	122200	94384290	5240	5240	5280	5240	6
461	20230918	122100	94352760	5250	5250	5250	5250	458
462	20230918	122000	91948260	5250	5250	5250	5250	100
463	20230918	121900	91423260	5250	5250	5250	5250	100
464	20230918	121800	90898260	5250	5250	5250	5250	0
465	20230918	121700	90898260	5250	5250	5250	5250	0
466	20230918	121600	90898260	5250	5270	5270	5200	3502
467	20230918	121500	72630020	5250	5250	5250	5250	0
468	20230918	121400	72630020	5250	5270	5270	5250	700
469	20230918	121300	68952430	5280	5280	5280	5280	101
470	20230918	121200	68419150	5290	5290	5290	5290	0
471	20230918	121100	68419150	5290	5290	5290	5290	0
472	20230918	121000	68419150	5290	5290	5290	5290	0
473	20230918	120900	68419150	5290	5290	5290	5290	0
474	20230918	120800	68419150	5290	5290	5290	5290	0
475	20230918	120700	68419150	5290	5290	5290	5290	0
476	20230918	120600	68419150	5290	5290	5290	5290	1
477	20230918	120500	68413860	5290	5280	5290	5280	5
478	20230918	120400	68387430	5280	5280	5280	5280	1
479	20230918	120300	68382150	5290	5290	5290	5290	0
480	20230918	120200	68382150	5290	5290	5290	5290	379
481	20230918	120100	66377240	5290	5290	5290	5290	0
482	20230918	120000	66377240	5290	5290	5290	5290	0
483	20230918	115900	66377240	5290	5290	5290	5260	12
484	20230918	115800	66314030	5290	5290	5290	5290	1
485	20230918	115700	66308740	5300	5300	5300	5300	0
486	20230918	115600	66308740	5300	5300	5300	5300	0
487	20230918	115500	66308740	5300	5300	5300	5300	0
488	20230918	115400	66308740	5300	5300	5300	5300	0
489	20230918	115300	66308740	5300	5300	5300	5300	0
490	20230918	115200	66308740	5300	5300	5300	5300	0
491	20230918	115100	66308740	5300	5280	5300	5280	3
492	20230918	115000	66292870	5290	5280	5290	5280	10
493	20230918	114900	66239990	5290	5290	5290	5290	79
494	20230918	114800	65822080	5290	5290	5290	5290	0
495	20230918	114700	65822080	5290	5290	5290	5290	0
496	20230918	114600	65822080	5290	5290	5290	5290	0
497	20230918	114500	65822080	5290	5290	5290	5290	0
498	20230918	114400	65822080	5290	5290	5290	5290	0
499	20230918	114300	65822080	5290	5290	5290	5290	0
500	20230918	114200	65822080	5290	5290	5290	5290	0
501	20230918	114100	65822080	5290	5290	5290	5290	0
502	20230918	114000	65822080	5290	5290	5290	5290	0
503	20230918	113900	65822080	5290	5290	5290	5290	0
504	20230918	113800	65822080	5290	5290	5290	5290	0
505	20230918	113700	65822080	5290	5290	5290	5290	0
506	20230918	113600	65822080	5290	5290	5290	5290	3
507	20230918	113500	65806210	5290	5290	5290	5290	0
508	20230918	113400	65806210	5290	5290	5290	5290	1
509	20230918	113300	65800920	5260	5260	5260	5260	0
510	20230918	113200	65800920	5260	5260	5260	5260	0
511	20230918	113100	65800920	5260	5260	5260	5260	2
512	20230918	113000	65790400	5260	5260	5260	5260	1
513	20230918	112900	65785140	5250	5250	5250	5250	0
514	20230918	112800	65785140	5250	5250	5250	5250	0
515	20230918	112700	65785140	5250	5250	5250	5250	841
516	20230918	112600	61369890	5290	5260	5290	5260	338
517	20230918	112500	59591980	5300	5300	5300	5300	0
518	20230918	112400	59591980	5300	5300	5300	5300	0
519	20230918	112300	59591980	5300	5300	5300	5300	0
520	20230918	112200	59591980	5300	5300	5300	5300	0
521	20230918	112100	59591980	5300	5300	5300	5300	0
522	20230918	112000	59591980	5300	5300	5300	5300	1
523	20230918	111900	59586680	5270	5270	5270	5270	0
524	20230918	111800	59586680	5270	5270	5270	5270	0
525	20230918	111700	59586680	5270	5270	5270	5270	0
526	20230918	111600	59586680	5270	5270	5270	5270	32
527	20230918	111500	59418040	5270	5270	5270	5270	183
528	20230918	111400	58453630	5280	5280	5280	5280	0
529	20230918	111300	58453630	5280	5280	5280	5280	3
530	20230918	111200	58437790	5280	5280	5280	5280	100
531	20230918	111100	57909790	5280	5280	5280	5280	0
532	20230918	111000	57909790	5280	5280	5280	5280	1
533	20230918	110900	57904510	5280	5280	5280	5280	100
534	20230918	110800	57376510	5280	5280	5280	5280	0
535	20230918	110700	57376510	5280	5280	5280	5280	0
536	20230918	110600	57376510	5280	5280	5280	5280	0
537	20230918	110500	57376510	5280	5280	5280	5280	0
538	20230918	110400	57376510	5280	5280	5280	5280	0
539	20230918	110300	57376510	5280	5280	5280	5280	0
540	20230918	110200	57376510	5280	5280	5280	5280	0
541	20230918	110100	57376510	5280	5280	5280	5280	0
542	20230918	110000	57376510	5280	5280	5280	5280	0
543	20230918	105900	57376510	5280	5280	5280	5280	0
544	20230918	105800	57376510	5280	5280	5280	5280	0
545	20230918	105700	57376510	5280	5280	5280	5280	0
546	20230918	105600	57376510	5280	5280	5280	5280	2
547	20230918	105500	57365950	5260	5260	5260	5260	0
548	20230918	105400	57365950	5260	5260	5260	5260	0
549	20230918	105300	57365950	5260	5260	5260	5260	55
550	20230918	105200	57076650	5270	5270	5270	5270	3
551	20230918	105100	57060840	5290	5290	5290	5290	0
552	20230918	105000	57060840	5290	5290	5290	5290	0
553	20230918	104900	57060840	5290	5290	5290	5290	0
554	20230918	104800	57060840	5290	5290	5290	5290	0
555	20230918	104700	57060840	5290	5290	5290	5290	169
556	20230918	104600	56166830	5290	5280	5300	5270	138
557	20230918	104500	55435900	5300	5300	5300	5300	10
558	20230918	104400	55382900	5300	5300	5300	5300	0
559	20230918	104300	55382900	5300	5300	5300	5300	0
560	20230918	104200	55382900	5300	5300	5300	5300	1
561	20230918	104100	55377600	5270	5270	5270	5270	0
562	20230918	104000	55377600	5270	5270	5270	5270	0
563	20230918	103900	55377600	5270	5270	5270	5270	1
564	20230918	103800	55372330	5270	5270	5270	5270	24
565	20230918	103700	55245850	5270	5270	5270	5270	0
566	20230918	103600	55245850	5270	5280	5280	5270	2
567	20230918	103500	55235300	5280	5280	5280	5280	0
568	20230918	103400	55235300	5280	5280	5280	5280	0
569	20230918	103300	55235300	5280	5280	5280	5280	1
570	20230918	103200	55230020	5280	5280	5280	5280	101
571	20230918	103100	54696740	5280	5280	5280	5280	31
572	20230918	103000	54533060	5300	5290	5300	5280	3
573	20230918	102900	54517190	5310	5290	5310	5280	42
574	20230918	102800	54294670	5300	5300	5300	5300	0
575	20230918	102700	54294670	5300	5300	5300	5300	0
576	20230918	102600	54294670	5300	5280	5300	5280	10
577	20230918	102500	54241840	5280	5290	5290	5280	161
578	20230918	102400	53390850	5290	5280	5300	5280	12
579	20230918	102300	53327370	5290	5280	5290	5260	314
580	20230918	102200	51671480	5300	5300	5300	5300	0
581	20230918	102100	51671480	5300	5300	5300	5300	0
582	20230918	102000	51671480	5300	5300	5300	5300	0
583	20230918	101900	51671480	5300	5300	5300	5300	0
584	20230918	101800	51671480	5300	5300	5300	5300	0
585	20230918	101700	51671480	5300	5290	5300	5290	37
586	20230918	101600	51475690	5280	5270	5310	5270	8
587	20230918	101500	51433430	5300	5260	5300	5260	127
588	20230918	101400	50762410	5260	5270	5270	5260	50
589	20230918	101300	50499400	5310	5310	5310	5250	287
590	20230918	101200	48985450	5320	5320	5320	5320	1
591	20230918	101100	48980130	5320	5320	5320	5320	0
592	20230918	101000	48980130	5320	5310	5320	5310	14
593	20230918	100900	48905770	5290	5290	5290	5290	0
594	20230918	100800	48905770	5290	5290	5290	5290	0
595	20230918	100700	48905770	5290	5290	5290	5290	0
596	20230918	100600	48905770	5290	5290	5290	5290	0
597	20230918	100500	48905770	5290	5290	5290	5290	0
598	20230918	100400	48905770	5290	5290	5290	5290	17
599	20230918	100300	48815840	5290	5290	5290	5290	1
600	20230918	100200	48810550	5260	5260	5260	5260	22
601	20230918	100100	48694830	5260	5260	5260	5260	0
602	20230918	100000	48694830	5260	5260	5260	5260	0
603	20230918	095900	48694830	5260	5260	5260	5260	0
604	20230918	095800	48694830	5260	5260	5260	5260	0
605	20230918	095700	48694830	5260	5270	5270	5260	184
606	20230918	095600	47725570	5270	5270	5270	5270	0
607	20230918	095500	47725570	5270	5270	5270	5270	0
608	20230918	095400	47725570	5270	5270	5270	5270	0
609	20230918	095300	47725570	5270	5270	5270	5270	0
610	20230918	095200	47725570	5270	5270	5270	5270	1
611	20230918	095100	47720300	5260	5260	5260	5260	0
612	20230918	095000	47720300	5260	5260	5260	5260	0
613	20230918	094900	47720300	5260	5260	5260	5260	0
614	20230918	094800	47720300	5260	5270	5270	5260	212
615	20230918	094700	46603070	5270	5270	5270	5270	0
616	20230918	094600	46603070	5270	5270	5270	5270	0
617	20230918	094500	46603070	5270	5270	5270	5270	0
618	20230918	094400	46603070	5270	5270	5270	5270	1
619	20230918	094300	46597800	5300	5300	5300	5300	50
620	20230918	094200	46332800	5300	5300	5300	5300	0
621	20230918	094100	46332800	5300	5300	5300	5300	0
622	20230918	094000	46332800	5300	5300	5300	5300	1
623	20230918	093900	46327500	5270	5270	5270	5270	150
624	20230918	093800	45537000	5300	5300	5300	5300	0
625	20230918	093700	45537000	5300	5310	5310	5300	24
626	20230918	093600	45409660	5310	5310	5310	5310	5
627	20230918	093500	45383110	5310	5310	5310	5310	1
628	20230918	093400	45377800	5280	5280	5280	5280	0
629	20230918	093300	45377800	5280	5280	5280	5280	0
630	20230918	093200	45377800	5280	5280	5280	5280	13
631	20230918	093100	45309160	5280	5280	5280	5280	0
632	20230918	093000	45309160	5280	5280	5280	5280	0
633	20230918	092900	45309160	5280	5280	5280	5280	0
634	20230918	092800	45309160	5280	5280	5280	5280	0
635	20230918	092700	45309160	5280	5290	5290	5280	38
636	20230918	092600	45108510	5300	5300	5300	5300	0
637	20230918	092500	45108510	5300	5300	5300	5300	150
638	20230918	092400	44313510	5320	5320	5320	5320	0
639	20230918	092300	44313510	5320	5320	5320	5320	0
640	20230918	092200	44313510	5320	5320	5320	5320	0
641	20230918	092100	44313510	5320	5320	5320	5320	0
642	20230918	092000	44313510	5320	5280	5320	5280	3
643	20230918	091900	44297590	5290	5300	5300	5290	121
644	20230918	091800	43656510	5320	5300	5320	5300	77
645	20230918	091700	43248390	5330	5310	5330	5300	102
646	20230918	091600	42706760	5340	5340	5340	5330	80
647	20230918	091500	42279580	5340	5340	5340	5340	0
648	20230918	091400	42279580	5340	5340	5340	5340	19
649	20230918	091300	42178120	5340	5340	5340	5340	0
650	20230918	091200	42178120	5340	5340	5340	5340	0
651	20230918	091100	42178120	5340	5340	5340	5340	0
652	20230918	091000	42178120	5340	5340	5340	5340	0
653	20230918	090900	42178120	5340	5330	5340	5330	193
654	20230918	090800	41147560	5340	5330	5340	5330	77
655	20230918	090700	40737130	5330	5310	5330	5300	4977
656	20230918	090600	14311480	5310	5320	5320	5310	2
657	20230918	090500	14300850	5320	5300	5320	5300	454
658	20230918	090400	11889880	5290	5250	5290	5230	568
659	20230918	090300	8899410	5300	5310	5320	5240	322
660	20230918	090200	7202220	5310	5310	5310	5310	1
661	20230918	090100	7196910	5310	5300	5310	5300	500
662	20230918	090000	4542140	5320	5340	5340	5300	794