KissMeData/144960/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	195900	283043470	5570	5570	5570	5570	1478
3	20230912	195800	283043470	5570	5570	5570	5570	0
4	20230912	195700	283043470	5570	5570	5570	5570	0
5	20230912	195600	283043470	5570	5570	5570	5570	0
6	20230912	195500	283043470	5570	5570	5570	5570	0
7	20230912	195400	283043470	5570	5570	5570	5570	0
8	20230912	195300	283043470	5570	5570	5570	5570	0
9	20230912	195200	283043470	5570	5570	5570	5570	0
10	20230912	195100	283043470	5570	5570	5570	5570	0
11	20230912	195000	283043470	5570	5570	5570	5570	0
12	20230912	194900	283043470	5570	5570	5570	5570	0
13	20230912	194800	283043470	5570	5570	5570	5570	0
14	20230912	194700	283043470	5570	5570	5570	5570	0
15	20230912	194600	283043470	5570	5570	5570	5570	0
16	20230912	194500	283043470	5570	5570	5570	5570	0
17	20230912	194400	283043470	5570	5570	5570	5570	0
18	20230912	194300	283043470	5570	5570	5570	5570	0
19	20230912	194200	283043470	5570	5570	5570	5570	0
20	20230912	194100	283043470	5570	5570	5570	5570	0
21	20230912	194000	283043470	5570	5570	5570	5570	0
22	20230912	193900	283043470	5570	5570	5570	5570	0
23	20230912	193800	283043470	5570	5570	5570	5570	0
24	20230912	193700	283043470	5570	5570	5570	5570	0
25	20230912	193600	283043470	5570	5570	5570	5570	0
26	20230912	193500	283043470	5570	5570	5570	5570	0
27	20230912	193400	283043470	5570	5570	5570	5570	0
28	20230912	193300	283043470	5570	5570	5570	5570	0
29	20230912	193200	283043470	5570	5570	5570	5570	0
30	20230912	193100	283043470	5570	5570	5570	5570	0
31	20230912	193000	283043470	5570	5570	5570	5570	0
32	20230912	192900	283043470	5570	5570	5570	5570	1478
33	20230912	192800	283043470	5570	5570	5570	5570	0
34	20230912	192700	283043470	5570	5570	5570	5570	0
35	20230912	192600	283043470	5570	5570	5570	5570	0
36	20230912	192500	283043470	5570	5570	5570	5570	0
37	20230912	192400	283043470	5570	5570	5570	5570	0
38	20230912	192300	283043470	5570	5570	5570	5570	0
39	20230912	192200	283043470	5570	5570	5570	5570	0
40	20230912	192100	283043470	5570	5570	5570	5570	0
41	20230912	192000	283043470	5570	5570	5570	5570	0
42	20230912	191900	283043470	5570	5570	5570	5570	0
43	20230912	191800	283043470	5570	5570	5570	5570	0
44	20230912	191700	283043470	5570	5570	5570	5570	0
45	20230912	191600	283043470	5570	5570	5570	5570	0
46	20230912	191500	283043470	5570	5570	5570	5570	0
47	20230912	191400	283043470	5570	5570	5570	5570	0
48	20230912	191300	283043470	5570	5570	5570	5570	0
49	20230912	191200	283043470	5570	5570	5570	5570	0
50	20230912	191100	283043470	5570	5570	5570	5570	0
51	20230912	191000	283043470	5570	5570	5570	5570	0
52	20230912	190900	283043470	5570	5570	5570	5570	0
53	20230912	190800	283043470	5570	5570	5570	5570	0
54	20230912	190700	283043470	5570	5570	5570	5570	0
55	20230912	190600	283043470	5570	5570	5570	5570	0
56	20230912	190500	283043470	5570	5570	5570	5570	0
57	20230912	190400	283043470	5570	5570	5570	5570	0
58	20230912	190300	283043470	5570	5570	5570	5570	0
59	20230912	190200	283043470	5570	5570	5570	5570	0
60	20230912	190100	283043470	5570	5570	5570	5570	0
61	20230912	190000	283043470	5570	5570	5570	5570	0
62	20230912	185900	283043470	5570	5570	5570	5570	1478
63	20230912	185800	283043470	5570	5570	5570	5570	0
64	20230912	185700	283043470	5570	5570	5570	5570	0
65	20230912	185600	283043470	5570	5570	5570	5570	0
66	20230912	185500	283043470	5570	5570	5570	5570	0
67	20230912	185400	283043470	5570	5570	5570	5570	0
68	20230912	185300	283043470	5570	5570	5570	5570	0
69	20230912	185200	283043470	5570	5570	5570	5570	0
70	20230912	185100	283043470	5570	5570	5570	5570	0
71	20230912	185000	283043470	5570	5570	5570	5570	0
72	20230912	184900	283043470	5570	5570	5570	5570	0
73	20230912	184800	283043470	5570	5570	5570	5570	0
74	20230912	184700	283043470	5570	5570	5570	5570	0
75	20230912	184600	283043470	5570	5570	5570	5570	0
76	20230912	184500	283043470	5570	5570	5570	5570	0
77	20230912	184400	283043470	5570	5570	5570	5570	0
78	20230912	184300	283043470	5570	5570	5570	5570	0
79	20230912	184200	283043470	5570	5570	5570	5570	0
80	20230912	184100	283043470	5570	5570	5570	5570	0
81	20230912	184000	283043470	5570	5570	5570	5570	0
82	20230912	183900	283043470	5570	5570	5570	5570	0
83	20230912	183800	283043470	5570	5570	5570	5570	0
84	20230912	183700	283043470	5570	5570	5570	5570	0
85	20230912	183600	283043470	5570	5570	5570	5570	0
86	20230912	183500	283043470	5570	5570	5570	5570	0
87	20230912	183400	283043470	5570	5570	5570	5570	0
88	20230912	183300	283043470	5570	5570	5570	5570	0
89	20230912	183200	283043470	5570	5570	5570	5570	0
90	20230912	183100	283043470	5570	5570	5570	5570	0
91	20230912	183000	283043470	5570	5570	5570	5570	0
92	20230912	182900	283043470	5570	5570	5570	5570	1478
93	20230912	182800	283043470	5570	5570	5570	5570	0
94	20230912	182700	283043470	5570	5570	5570	5570	0
95	20230912	182600	283043470	5570	5570	5570	5570	0
96	20230912	182500	283043470	5570	5570	5570	5570	0
97	20230912	182400	283043470	5570	5570	5570	5570	0
98	20230912	182300	283043470	5570	5570	5570	5570	0
99	20230912	182200	283043470	5570	5570	5570	5570	0
100	20230912	182100	283043470	5570	5570	5570	5570	0
101	20230912	182000	283043470	5570	5570	5570	5570	0
102	20230912	181900	283043470	5570	5570	5570	5570	0
103	20230912	181800	283043470	5570	5570	5570	5570	0
104	20230912	181700	283043470	5570	5570	5570	5570	0
105	20230912	181600	283043470	5570	5570	5570	5570	0
106	20230912	181500	283043470	5570	5570	5570	5570	0
107	20230912	181400	283043470	5570	5570	5570	5570	0
108	20230912	181300	283043470	5570	5570	5570	5570	0
109	20230912	181200	283043470	5570	5570	5570	5570	0
110	20230912	181100	283043470	5570	5570	5570	5570	0
111	20230912	181000	283043470	5570	5570	5570	5570	0
112	20230912	180900	283043470	5570	5570	5570	5570	0
113	20230912	180800	283043470	5570	5570	5570	5570	0
114	20230912	180700	283043470	5570	5570	5570	5570	0
115	20230912	180600	283043470	5570	5570	5570	5570	0
116	20230912	180500	283043470	5570	5570	5570	5570	0
117	20230912	180400	283043470	5570	5570	5570	5570	0
118	20230912	180300	283043470	5570	5570	5570	5570	0
119	20230912	180200	283043470	5570	5570	5570	5570	0
120	20230912	180100	283043470	5570	5570	5570	5570	0
121	20230912	180000	283043470	5570	5570	5570	5570	0
122	20230912	175900	283043470	5570	5570	5570	5570	1478
123	20230912	175800	283043470	5570	5570	5570	5570	0
124	20230912	175700	283043470	5570	5570	5570	5570	0
125	20230912	175600	283043470	5570	5570	5570	5570	0
126	20230912	175500	283043470	5570	5570	5570	5570	0
127	20230912	175400	283043470	5570	5570	5570	5570	0
128	20230912	175300	283043470	5570	5570	5570	5570	0
129	20230912	175200	283043470	5570	5570	5570	5570	0
130	20230912	175100	283043470	5570	5570	5570	5570	0
131	20230912	175000	283043470	5570	5570	5570	5570	0
132	20230912	174900	283043470	5570	5570	5570	5570	0
133	20230912	174800	283043470	5570	5570	5570	5570	0
134	20230912	174700	283043470	5570	5570	5570	5570	0
135	20230912	174600	283043470	5570	5570	5570	5570	0
136	20230912	174500	283043470	5570	5570	5570	5570	0
137	20230912	174400	283043470	5570	5570	5570	5570	0
138	20230912	174300	283043470	5570	5570	5570	5570	0
139	20230912	174200	283043470	5570	5570	5570	5570	0
140	20230912	174100	283043470	5570	5570	5570	5570	0
141	20230912	174000	283043470	5570	5570	5570	5570	0
142	20230912	173900	283043470	5570	5570	5570	5570	0
143	20230912	173800	283043470	5570	5570	5570	5570	0
144	20230912	173700	283043470	5570	5570	5570	5570	0
145	20230912	173600	283043470	5570	5570	5570	5570	0
146	20230912	173500	283043470	5570	5570	5570	5570	0
147	20230912	173400	283043470	5570	5570	5570	5570	0
148	20230912	173300	283043470	5570	5570	5570	5570	0
149	20230912	173200	283043470	5570	5570	5570	5570	0
150	20230912	173100	283043470	5570	5570	5570	5570	0
151	20230912	173000	283043470	5570	5570	5570	5570	0
152	20230912	172900	283043470	5570	5570	5570	5570	1478
153	20230912	172800	283043470	5570	5570	5570	5570	0
154	20230912	172700	283043470	5570	5570	5570	5570	0
155	20230912	172600	283043470	5570	5570	5570	5570	0
156	20230912	172500	283043470	5570	5570	5570	5570	0
157	20230912	172400	283043470	5570	5570	5570	5570	0
158	20230912	172300	283043470	5570	5570	5570	5570	0
159	20230912	172200	283043470	5570	5570	5570	5570	0
160	20230912	172100	283043470	5570	5570	5570	5570	0
161	20230912	172000	283043470	5570	5570	5570	5570	0
162	20230912	171900	283043470	5570	5570	5570	5570	0
163	20230912	171800	283043470	5570	5570	5570	5570	0
164	20230912	171700	283043470	5570	5570	5570	5570	0
165	20230912	171600	283043470	5570	5570	5570	5570	0
166	20230912	171500	283043470	5570	5570	5570	5570	0
167	20230912	171400	283043470	5570	5570	5570	5570	0
168	20230912	171300	283043470	5570	5570	5570	5570	0
169	20230912	171200	283043470	5570	5570	5570	5570	0
170	20230912	171100	283043470	5570	5570	5570	5570	0
171	20230912	171000	283043470	5570	5570	5570	5570	0
172	20230912	170900	283043470	5570	5570	5570	5570	0
173	20230912	170800	283043470	5570	5570	5570	5570	0
174	20230912	170700	283043470	5570	5570	5570	5570	0
175	20230912	170600	283043470	5570	5570	5570	5570	0
176	20230912	170500	283043470	5570	5570	5570	5570	0
177	20230912	170400	283043470	5570	5570	5570	5570	0
178	20230912	170300	283043470	5570	5570	5570	5570	0
179	20230912	170200	283043470	5570	5570	5570	5570	0
180	20230912	170100	283043470	5570	5570	5570	5570	0
181	20230912	170000	283043470	5570	5570	5570	5570	0
182	20230912	165900	283043470	5570	5570	5570	5570	1478
183	20230912	165800	283043470	5570	5570	5570	5570	0
184	20230912	165700	283043470	5570	5570	5570	5570	0
185	20230912	165600	283043470	5570	5570	5570	5570	0
186	20230912	165500	283043470	5570	5570	5570	5570	0
187	20230912	165400	283043470	5570	5570	5570	5570	0
188	20230912	165300	283043470	5570	5570	5570	5570	0
189	20230912	165200	283043470	5570	5570	5570	5570	0
190	20230912	165100	283043470	5570	5570	5570	5570	0
191	20230912	165000	283043470	5570	5570	5570	5570	0
192	20230912	164900	283043470	5570	5570	5570	5570	0
193	20230912	164800	283043470	5570	5570	5570	5570	0
194	20230912	164700	283043470	5570	5570	5570	5570	0
195	20230912	164600	283043470	5570	5570	5570	5570	0
196	20230912	164500	283043470	5570	5570	5570	5570	0
197	20230912	164400	283043470	5570	5570	5570	5570	0
198	20230912	164300	283043470	5570	5570	5570	5570	0
199	20230912	164200	283043470	5570	5570	5570	5570	0
200	20230912	164100	283043470	5570	5570	5570	5570	0
201	20230912	164000	283043470	5570	5570	5570	5570	0
202	20230912	163900	283043470	5570	5570	5570	5570	0
203	20230912	163800	283043470	5570	5570	5570	5570	0
204	20230912	163700	283043470	5570	5570	5570	5570	0
205	20230912	163600	283043470	5570	5570	5570	5570	0
206	20230912	163500	283043470	5570	5570	5570	5570	0
207	20230912	163400	283043470	5570	5570	5570	5570	0
208	20230912	163300	283043470	5570	5570	5570	5570	0
209	20230912	163200	283043470	5570	5570	5570	5570	0
210	20230912	163100	283043470	5570	5570	5570	5570	0
211	20230912	163000	283043470	5570	5570	5570	5570	0
212	20230912	162900	283043470	5570	5570	5570	5570	1478
213	20230912	162800	283043470	5570	5570	5570	5570	0
214	20230912	162700	283043470	5570	5570	5570	5570	0
215	20230912	162600	283043470	5570	5570	5570	5570	0
216	20230912	162500	283043470	5570	5570	5570	5570	0
217	20230912	162400	283043470	5570	5570	5570	5570	0
218	20230912	162300	283043470	5570	5570	5570	5570	0
219	20230912	162200	283043470	5570	5570	5570	5570	0
220	20230912	162100	283043470	5570	5570	5570	5570	0
221	20230912	162000	283043470	5570	5570	5570	5570	0
222	20230912	161900	283043470	5570	5570	5570	5570	0
223	20230912	161800	283043470	5570	5570	5570	5570	0
224	20230912	161700	283043470	5570	5570	5570	5570	0
225	20230912	161600	283043470	5570	5570	5570	5570	0
226	20230912	161500	283043470	5570	5570	5570	5570	0
227	20230912	161400	283043470	5570	5570	5570	5570	0
228	20230912	161300	283043470	5570	5570	5570	5570	0
229	20230912	161200	283043470	5570	5570	5570	5570	0
230	20230912	161100	283043470	5570	5570	5570	5570	0
231	20230912	161000	283043470	5570	5570	5570	5570	0
232	20230912	160900	283043470	5570	5570	5570	5570	0
233	20230912	160800	283043470	5570	5570	5570	5570	0
234	20230912	160700	283043470	5570	5570	5570	5570	0
235	20230912	160600	283043470	5570	5570	5570	5570	0
236	20230912	160500	283043470	5570	5570	5570	5570	0
237	20230912	160400	283043470	5570	5570	5570	5570	0
238	20230912	160300	283043470	5570	5570	5570	5570	0
239	20230912	160200	283043470	5570	5570	5570	5570	0
240	20230912	160100	283043470	5570	5570	5570	5570	0
241	20230912	160000	283043470	5570	5570	5570	5570	0
242	20230912	155900	283043470	5570	5570	5570	5570	1478
243	20230912	155800	283043470	5570	5570	5570	5570	0
244	20230912	155700	283043470	5570	5570	5570	5570	0
245	20230912	155600	283043470	5570	5570	5570	5570	0
246	20230912	155500	283043470	5570	5570	5570	5570	0
247	20230912	155400	283043470	5570	5570	5570	5570	0
248	20230912	155300	283043470	5570	5570	5570	5570	0
249	20230912	155200	283043470	5570	5570	5570	5570	0
250	20230912	155100	283043470	5570	5570	5570	5570	0
251	20230912	155000	283043470	5570	5570	5570	5570	0
252	20230912	154900	283043470	5570	5570	5570	5570	0
253	20230912	154800	283043470	5570	5570	5570	5570	0
254	20230912	154700	283043470	5570	5570	5570	5570	0
255	20230912	154600	283043470	5570	5570	5570	5570	0
256	20230912	154500	283043470	5570	5570	5570	5570	0
257	20230912	154400	283043470	5570	5570	5570	5570	0
258	20230912	154300	283043470	5570	5570	5570	5570	0
259	20230912	154200	283043470	5570	5570	5570	5570	0
260	20230912	154100	283043470	5570	5570	5570	5570	0
261	20230912	154000	283043470	5570	5570	5570	5570	0
262	20230912	153900	283043470	5570	5570	5570	5570	0
263	20230912	153800	283043470	5570	5570	5570	5570	0
264	20230912	153700	283043470	5570	5570	5570	5570	0
265	20230912	153600	283043470	5570	5570	5570	5570	0
266	20230912	153500	283043470	5570	5570	5570	5570	0
267	20230912	153400	283043470	5570	5570	5570	5570	0
268	20230912	153300	283043470	5570	5570	5570	5570	0
269	20230912	153200	283043470	5570	5570	5570	5570	0
270	20230912	153100	283043470	5570	5570	5570	5570	0
271	20230912	153000	283043470	5570	5570	5570	5570	1478
272	20230912	152900	274811010	5520	5520	5520	5520	0
273	20230912	152800	274811010	5520	5520	5520	5520	0
274	20230912	152700	274811010	5520	5520	5520	5520	0
275	20230912	152600	274811010	5520	5520	5520	5520	0
276	20230912	152500	274811010	5520	5520	5520	5520	0
277	20230912	152400	274811010	5520	5520	5520	5520	0
278	20230912	152300	274811010	5520	5520	5520	5520	0
279	20230912	152200	274811010	5520	5520	5520	5520	0
280	20230912	152100	274811010	5520	5520	5520	5520	0
281	20230912	152000	274811010	5520	5520	5520	5520	0
282	20230912	151900	274811010	5520	5540	5540	5520	9
283	20230912	151800	274761310	5520	5540	5540	5520	7
284	20230912	151700	274722650	5540	5540	5540	5540	0
285	20230912	151600	274722650	5540	5540	5540	5540	7
286	20230912	151500	274683870	5550	5550	5550	5550	0
287	20230912	151400	274683870	5550	5550	5550	5550	0
288	20230912	151300	274683870	5550	5550	5550	5550	0
289	20230912	151200	274683870	5550	5510	5550	5510	1024
290	20230912	151100	269041510	5510	5510	5510	5510	200
291	20230912	151000	267939510	5550	5550	5550	5550	0
292	20230912	150900	267939510	5550	5550	5550	5550	0
293	20230912	150800	267939510	5550	5550	5550	5550	0
294	20230912	150700	267939510	5550	5550	5550	5550	0
295	20230912	150600	267939510	5550	5550	5550	5550	1
296	20230912	150500	267933960	5500	5530	5550	5500	5927
297	20230912	150400	235296340	5530	5530	5530	5530	399
298	20230912	150300	233089870	5520	5530	5530	5500	1944
299	20230912	150200	222378460	5550	5550	5550	5550	0
300	20230912	150100	222378460	5550	5540	5550	5540	102
301	20230912	150000	221812510	5550	5550	5550	5550	0
302	20230912	145900	221812510	5550	5540	5550	5540	10
303	20230912	145800	221757040	5550	5550	5550	5550	100
304	20230912	145700	221202040	5550	5550	5550	5550	0
305	20230912	145600	221202040	5550	5550	5550	5550	0
306	20230912	145500	221202040	5550	5550	5550	5550	0
307	20230912	145400	221202040	5550	5550	5550	5550	0
308	20230912	145300	221202040	5550	5540	5550	5540	14
309	20230912	145200	221124460	5530	5530	5530	5530	0
310	20230912	145100	221124460	5530	5530	5530	5530	1
311	20230912	145000	221118930	5540	5540	5540	5540	0
312	20230912	144900	221118930	5540	5540	5540	5540	1
313	20230912	144800	221113390	5540	5530	5540	5530	90
314	20230912	144700	220615660	5530	5530	5530	5530	36
315	20230912	144600	220416580	5530	5530	5530	5530	0
316	20230912	144500	220416580	5530	5530	5530	5530	61
317	20230912	144400	220079250	5560	5560	5560	5560	0
318	20230912	144300	220079250	5560	5560	5560	5560	0
319	20230912	144200	220079250	5560	5560	5560	5560	0
320	20230912	144100	220079250	5560	5560	5560	5560	1
321	20230912	144000	220073690	5560	5550	5560	5550	3
322	20230912	143900	220057030	5570	5550	5570	5550	332
323	20230912	143800	218208130	5560	5560	5560	5560	1
324	20230912	143700	218202570	5530	5520	5530	5520	78
325	20230912	143600	217771420	5530	5530	5530	5530	0
326	20230912	143500	217771420	5530	5530	5530	5530	0
327	20230912	143400	217771420	5530	5530	5530	5530	0
328	20230912	143300	217771420	5530	5530	5530	5530	2
329	20230912	143200	217760360	5530	5530	5530	5530	5
330	20230912	143100	217732710	5530	5530	5530	5510	252
331	20230912	143000	216343040	5520	5520	5520	5520	40
332	20230912	142900	216122240	5520	5520	5520	5520	0
333	20230912	142800	216122240	5520	5520	5520	5520	14
334	20230912	142700	216044960	5520	5520	5520	5520	28
335	20230912	142600	215890400	5520	5530	5530	5500	1807
336	20230912	142500	205932110	5550	5550	5550	5550	0
337	20230912	142400	205932110	5550	5550	5550	5550	0
338	20230912	142300	205932110	5550	5550	5550	5550	0
339	20230912	142200	205932110	5550	5550	5550	5550	0
340	20230912	142100	205932110	5550	5550	5550	5550	0
341	20230912	142000	205932110	5550	5550	5550	5550	0
342	20230912	141900	205932110	5550	5550	5550	5550	0
343	20230912	141800	205932110	5550	5550	5550	5550	0
344	20230912	141700	205932110	5550	5520	5550	5520	307
345	20230912	141600	204237440	5520	5530	5530	5520	102
346	20230912	141500	203673520	5530	5540	5540	5530	170
347	20230912	141400	202733370	5550	5550	5550	5550	0
348	20230912	141300	202733370	5550	5550	5550	5550	0
349	20230912	141200	202733370	5550	5550	5550	5550	0
350	20230912	141100	202733370	5550	5550	5550	5550	0
351	20230912	141000	202733370	5550	5550	5550	5550	61
352	20230912	140900	202394820	5550	5550	5550	5550	1
353	20230912	140800	202389270	5540	5540	5540	5540	24
354	20230912	140700	202256310	5550	5560	5560	5550	24
355	20230912	140600	202123100	5570	5570	5570	5570	0
356	20230912	140500	202123100	5570	5570	5570	5570	0
357	20230912	140400	202123100	5570	5570	5570	5570	0
358	20230912	140300	202123100	5570	5570	5570	5570	0
359	20230912	140200	202123100	5570	5570	5570	5570	0
360	20230912	140100	202123100	5570	5570	5570	5570	0
361	20230912	140000	202123100	5570	5570	5570	5570	2
362	20230912	135900	202111960	5570	5550	5570	5550	16
363	20230912	135800	202023100	5530	5540	5550	5530	12
364	20230912	135700	201956600	5540	5540	5540	5540	17
365	20230912	135600	201862420	5540	5550	5550	5540	65
366	20230912	135500	201502040	5580	5550	5580	5550	16
367	20230912	135400	201413140	5550	5550	5550	5530	304
368	20230912	135300	199730850	5560	5560	5560	5560	0
369	20230912	135200	199730850	5560	5560	5560	5560	10
370	20230912	135100	199675250	5560	5560	5560	5560	0
371	20230912	135000	199675250	5560	5560	5560	5560	2
372	20230912	134900	199664130	5550	5550	5550	5550	0
373	20230912	134800	199664130	5550	5550	5550	5550	7
374	20230912	134700	199625280	5570	5570	5570	5570	0
375	20230912	134600	199625280	5570	5570	5570	5570	0
376	20230912	134500	199625280	5570	5570	5570	5570	0
377	20230912	134400	199625280	5570	5570	5570	5570	0
378	20230912	134300	199625280	5570	5570	5570	5570	0
379	20230912	134200	199625280	5570	5570	5570	5570	0
380	20230912	134100	199625280	5570	5570	5570	5570	0
381	20230912	134000	199625280	5570	5570	5570	5570	0
382	20230912	133900	199625280	5570	5570	5570	5570	0
383	20230912	133800	199625280	5570	5570	5570	5570	0
384	20230912	133700	199625280	5570	5570	5570	5570	0
385	20230912	133600	199625280	5570	5570	5570	5570	0
386	20230912	133500	199625280	5570	5550	5570	5550	15
387	20230912	133400	199542000	5530	5530	5530	5530	0
388	20230912	133300	199542000	5530	5560	5560	5530	427
389	20230912	133200	197176290	5580	5580	5580	5580	0
390	20230912	133100	197176290	5580	5580	5580	5580	0
391	20230912	133000	197176290	5580	5580	5580	5580	0
392	20230912	132900	197176290	5580	5580	5580	5580	0
393	20230912	132800	197176290	5580	5580	5580	5580	0
394	20230912	132700	197176290	5580	5580	5580	5580	0
395	20230912	132600	197176290	5580	5580	5580	5580	0
396	20230912	132500	197176290	5580	5580	5580	5580	0
397	20230912	132400	197176290	5580	5580	5580	5580	0
398	20230912	132300	197176290	5580	5570	5580	5570	28
399	20230912	132200	197020320	5560	5560	5560	5560	3
400	20230912	132100	197003640	5560	5570	5570	5560	102
401	20230912	132000	196435530	5580	5580	5580	5580	0
402	20230912	131900	196435530	5580	5580	5580	5580	0
403	20230912	131800	196435530	5580	5580	5580	5580	0
404	20230912	131700	196435530	5580	5580	5580	5580	0
405	20230912	131600	196435530	5580	5580	5580	5580	0
406	20230912	131500	196435530	5580	5580	5580	5580	0
407	20230912	131400	196435530	5580	5580	5580	5580	1
408	20230912	131300	196429950	5580	5570	5580	5570	5
409	20230912	131200	196402080	5570	5560	5570	5560	108
410	20230912	131100	195801580	5570	5570	5570	5570	0
411	20230912	131000	195801580	5570	5570	5570	5570	0
412	20230912	130900	195801580	5570	5570	5570	5570	0
413	20230912	130800	195801580	5570	5570	5570	5570	0
414	20230912	130700	195801580	5570	5570	5570	5570	718
415	20230912	130600	191802320	5570	5570	5570	5570	0
416	20230912	130500	191802320	5570	5570	5570	5570	36
417	20230912	130400	191601800	5560	5560	5560	5560	0
418	20230912	130300	191601800	5560	5560	5560	5560	4
419	20230912	130200	191579560	5570	5570	5570	5560	6
420	20230912	130100	191546180	5560	5560	5560	5560	0
421	20230912	130000	191546180	5560	5560	5560	5560	5
422	20230912	125900	191518380	5560	5560	5560	5560	5
423	20230912	125800	191490580	5570	5570	5570	5570	5
424	20230912	125700	191462730	5580	5580	5580	5580	0
425	20230912	125600	191462730	5580	5580	5580	5580	0
426	20230912	125500	191462730	5580	5580	5580	5580	10
427	20230912	125400	191406930	5580	5580	5580	5580	0
428	20230912	125300	191406930	5580	5580	5580	5580	0
429	20230912	125200	191406930	5580	5580	5580	5580	3
430	20230912	125100	191390190	5580	5580	5580	5580	5
431	20230912	125000	191362290	5580	5580	5580	5580	0
432	20230912	124900	191362290	5580	5570	5580	5570	109
433	20230912	124800	190755070	5580	5580	5580	5580	0
434	20230912	124700	190755070	5580	5580	5580	5580	9
435	20230912	124600	190704850	5570	5570	5570	5570	20
436	20230912	124500	190593450	5580	5580	5580	5580	0
437	20230912	124400	190593450	5580	5580	5580	5580	55
438	20230912	124300	190286550	5580	5580	5580	5580	0
439	20230912	124200	190286550	5580	5560	5580	5550	315
440	20230912	124100	188538220	5550	5570	5570	5550	400
441	20230912	124000	186316780	5600	5600	5600	5600	0
442	20230912	123900	186316780	5600	5600	5600	5600	0
443	20230912	123800	186316780	5600	5600	5600	5600	0
444	20230912	123700	186316780	5600	5600	5600	5600	0
445	20230912	123600	186316780	5600	5600	5600	5600	0
446	20230912	123500	186316780	5600	5600	5600	5600	0
447	20230912	123400	186316780	5600	5600	5600	5600	0
448	20230912	123300	186316780	5600	5600	5600	5600	0
449	20230912	123200	186316780	5600	5570	5600	5570	116
450	20230912	123100	185670430	5560	5570	5570	5560	130
451	20230912	123000	184947330	5570	5560	5570	5560	49
452	20230912	122900	184674650	5550	5550	5550	5550	0
453	20230912	122800	184674650	5550	5570	5570	5550	701
454	20230912	122700	180776990	5580	5580	5580	5580	10
455	20230912	122600	180721190	5580	5580	5580	5580	21
456	20230912	122500	180604010	5570	5570	5570	5570	0
457	20230912	122400	180604010	5570	5570	5570	5570	0
458	20230912	122300	180604010	5570	5570	5570	5570	0
459	20230912	122200	180604010	5570	5570	5570	5570	42
460	20230912	122100	180370070	5570	5570	5570	5570	0
461	20230912	122000	180370070	5570	5570	5570	5570	1169
462	20230912	121900	173858740	5570	5580	5580	5570	2000
463	20230912	121800	162707190	5590	5590	5590	5590	5
464	20230912	121700	162679240	5590	5590	5590	5590	0
465	20230912	121600	162679240	5590	5590	5590	5590	261
466	20230912	121500	161220250	5600	5600	5600	5600	0
467	20230912	121400	161220250	5600	5600	5600	5600	0
468	20230912	121300	161220250	5600	5600	5600	5600	2
469	20230912	121200	161209050	5580	5580	5580	5580	50
470	20230912	121100	160930050	5580	5580	5580	5580	0
471	20230912	121000	160930050	5580	5580	5580	5580	0
472	20230912	120900	160930050	5580	5580	5580	5580	0
473	20230912	120800	160930050	5580	5580	5580	5580	0
474	20230912	120700	160930050	5580	5580	5580	5580	0
475	20230912	120600	160930050	5580	5580	5580	5580	0
476	20230912	120500	160930050	5580	5580	5580	5580	20
477	20230912	120400	160818450	5580	5580	5580	5580	2805
478	20230912	120300	145166550	5580	5580	5580	5580	0
479	20230912	120200	145166550	5580	5580	5580	5580	0
480	20230912	120100	145166550	5580	5590	5590	5580	2000
481	20230912	120000	134005100	5580	5580	5580	5580	0
482	20230912	115900	134005100	5580	5580	5580	5580	0
483	20230912	115800	134005100	5580	5580	5580	5580	0
484	20230912	115700	134005100	5580	5610	5620	5580	1421
485	20230912	115600	126062970	5610	5610	5610	5610	1988
486	20230912	115500	114910290	5610	5610	5610	5610	0
487	20230912	115400	114910290	5610	5610	5610	5610	0
488	20230912	115300	114910290	5610	5610	5610	5610	10
489	20230912	115200	114854190	5620	5620	5620	5620	2
490	20230912	115100	114842950	5620	5620	5620	5620	33
491	20230912	115000	114657490	5620	5620	5620	5620	916
492	20230912	114900	109509570	5620	5620	5620	5620	0
493	20230912	114800	109509570	5620	5620	5620	5620	27
494	20230912	114700	109357830	5640	5640	5640	5640	0
495	20230912	114600	109357830	5640	5640	5640	5640	0
496	20230912	114500	109357830	5640	5640	5640	5640	0
497	20230912	114400	109357830	5640	5640	5640	5640	0
498	20230912	114300	109357830	5640	5640	5640	5640	0
499	20230912	114200	109357830	5640	5640	5640	5640	0
500	20230912	114100	109357830	5640	5640	5640	5640	10
501	20230912	114000	109301430	5640	5640	5640	5640	0
502	20230912	113900	109301430	5640	5640	5640	5640	0
503	20230912	113800	109301430	5640	5640	5640	5640	0
504	20230912	113700	109301430	5640	5640	5640	5640	0
505	20230912	113600	109301430	5640	5640	5640	5640	0
506	20230912	113500	109301430	5640	5640	5640	5640	0
507	20230912	113400	109301430	5640	5640	5640	5640	47
508	20230912	113300	109036350	5630	5630	5630	5630	24
509	20230912	113200	108901230	5620	5630	5630	5620	30
510	20230912	113100	108732580	5620	5620	5620	5620	0
511	20230912	113000	108732580	5620	5620	5620	5620	10
512	20230912	112900	108676380	5620	5620	5620	5620	5
513	20230912	112800	108648280	5620	5620	5620	5620	800
514	20230912	112700	104152280	5620	5620	5620	5620	5
515	20230912	112600	104124180	5630	5630	5630	5630	0
516	20230912	112500	104124180	5630	5630	5630	5630	445
517	20230912	112400	101618830	5640	5640	5640	5640	0
518	20230912	112300	101618830	5640	5640	5640	5640	0
519	20230912	112200	101618830	5640	5640	5640	5640	0
520	20230912	112100	101618830	5640	5640	5640	5640	0
521	20230912	112000	101618830	5640	5640	5640	5640	0
522	20230912	111900	101618830	5640	5640	5640	5640	0
523	20230912	111800	101618830	5640	5640	5640	5640	0
524	20230912	111700	101618830	5640	5640	5640	5640	0
525	20230912	111600	101618830	5640	5640	5640	5640	0
526	20230912	111500	101618830	5640	5640	5640	5640	0
527	20230912	111400	101618830	5640	5640	5640	5630	402
528	20230912	111300	99355550	5630	5640	5640	5630	45
529	20230912	111200	99102070	5640	5640	5640	5640	32
530	20230912	111100	98921590	5650	5640	5650	5640	23
531	20230912	111000	98791760	5630	5630	5630	5630	309
532	20230912	110900	97052090	5630	5630	5630	5630	0
533	20230912	110800	97052090	5630	5630	5630	5630	0
534	20230912	110700	97052090	5630	5620	5630	5620	11
535	20230912	110600	96990260	5620	5620	5620	5620	0
536	20230912	110500	96990260	5620	5630	5630	5620	2497
537	20230912	110400	82949690	5630	5630	5630	5630	0
538	20230912	110300	82949690	5630	5630	5630	5630	0
539	20230912	110200	82949690	5630	5640	5640	5630	108
540	20230912	110100	82340650	5680	5680	5680	5680	0
541	20230912	110000	82340650	5680	5680	5680	5680	0
542	20230912	105900	82340650	5680	5680	5680	5680	0
543	20230912	105800	82340650	5680	5660	5680	5660	53
544	20230912	105700	82040640	5630	5630	5630	5630	7
545	20230912	105600	82001230	5680	5680	5680	5680	0
546	20230912	105500	82001230	5680	5680	5680	5680	0
547	20230912	105400	82001230	5680	5680	5680	5680	0
548	20230912	105300	82001230	5680	5680	5680	5680	0
549	20230912	105200	82001230	5680	5680	5680	5680	0
550	20230912	105100	82001230	5680	5650	5680	5650	1000
551	20230912	105000	76350430	5650	5640	5650	5640	2
552	20230912	104900	76339140	5640	5640	5640	5640	119
553	20230912	104800	75667980	5610	5610	5610	5610	0
554	20230912	104700	75667980	5610	5610	5610	5610	0
555	20230912	104600	75667980	5610	5610	5610	5610	0
556	20230912	104500	75667980	5610	5620	5620	5610	438
557	20230912	104400	73206550	5620	5620	5620	5620	7
558	20230912	104300	73167210	5610	5610	5610	5610	0
559	20230912	104200	73167210	5610	5610	5630	5610	1189
560	20230912	104100	66478810	5610	5610	5610	5610	0
561	20230912	104000	66478810	5610	5610	5620	5610	6
562	20230912	103900	66445110	5620	5610	5620	5610	3
563	20230912	103800	66428270	5580	5600	5600	5580	374
564	20230912	103700	64334110	5600	5600	5600	5600	0
565	20230912	103600	64334110	5600	5600	5600	5600	1316
566	20230912	103500	56964510	5570	5570	5570	5570	1
567	20230912	103400	56958940	5570	5570	5570	5570	0
568	20230912	103300	56958940	5570	5570	5570	5570	0
569	20230912	103200	56958940	5570	5570	5570	5570	0
570	20230912	103100	56958940	5570	5570	5570	5570	198
571	20230912	103000	55856080	5570	5570	5570	5570	0
572	20230912	102900	55856080	5570	5600	5600	5570	40
573	20230912	102800	55632380	5570	5570	5570	5570	0
574	20230912	102700	55632380	5570	5570	5570	5570	0
575	20230912	102600	55632380	5570	5570	5570	5570	105
576	20230912	102500	55047530	5570	5570	5570	5570	200
577	20230912	102400	53933530	5600	5600	5600	5600	0
578	20230912	102300	53933530	5600	5600	5600	5600	0
579	20230912	102200	53933530	5600	5600	5600	5600	0
580	20230912	102100	53933530	5600	5600	5600	5600	1
581	20230912	102000	53927930	5570	5600	5600	5570	211
582	20230912	101900	52752630	5570	5570	5570	5570	100
583	20230912	101800	52195630	5570	5570	5570	5570	0
584	20230912	101700	52195630	5570	5580	5580	5570	3
585	20230912	101600	52178900	5570	5570	5570	5570	0
586	20230912	101500	52178900	5570	5570	5570	5570	169
587	20230912	101400	51237570	5570	5570	5570	5570	1
588	20230912	101300	51232000	5570	5570	5570	5570	2
589	20230912	101200	51220860	5570	5570	5570	5570	0
590	20230912	101100	51220860	5570	5570	5570	5570	0
591	20230912	101000	51220860	5570	5570	5570	5570	1
592	20230912	100900	51215290	5550	5550	5550	5550	0
593	20230912	100800	51215290	5550	5550	5550	5550	0
594	20230912	100700	51215290	5550	5570	5570	5550	123
595	20230912	100600	50530640	5570	5570	5570	5570	0
596	20230912	100500	50530640	5570	5570	5570	5570	1
597	20230912	100400	50525070	5550	5550	5550	5550	37
598	20230912	100300	50319720	5570	5570	5570	5570	0
599	20230912	100200	50319720	5570	5570	5570	5570	0
600	20230912	100100	50319720	5570	5570	5570	5570	0
601	20230912	100000	50319720	5570	5550	5570	5550	29
602	20230912	095900	50158750	5550	5550	5550	5550	51
603	20230912	095800	49875700	5590	5540	5590	5540	818
604	20230912	095700	45336310	5540	5540	5540	5540	8
605	20230912	095600	45291990	5540	5540	5540	5530	21
606	20230912	095500	45175830	5530	5560	5560	5530	612
607	20230912	095400	41781400	5560	5560	5590	5560	134
608	20230912	095300	41035930	5560	5570	5570	5560	6
609	20230912	095200	41002560	5600	5600	5600	5600	0
610	20230912	095100	41002560	5600	5600	5600	5600	0
611	20230912	095000	41002560	5600	5600	5600	5600	0
612	20230912	094900	41002560	5600	5600	5600	5600	0
613	20230912	094800	41002560	5600	5600	5600	5600	0
614	20230912	094700	41002560	5600	5600	5600	5600	0
615	20230912	094600	41002560	5600	5600	5600	5600	0
616	20230912	094500	41002560	5600	5590	5600	5560	926
617	20230912	094400	35827090	5590	5590	5590	5590	0
618	20230912	094300	35827090	5590	5580	5590	5560	460
619	20230912	094200	33263830	5600	5600	5600	5600	0
620	20230912	094100	33263830	5600	5570	5600	5570	6
621	20230912	094000	33230320	5570	5570	5570	5570	2
622	20230912	093900	33219180	5570	5580	5600	5570	80
623	20230912	093800	32771760	5580	5580	5580	5580	2
624	20230912	093700	32760600	5600	5580	5600	5580	3
625	20230912	093600	32743840	5600	5570	5600	5570	5
626	20230912	093500	32715960	5570	5570	5570	5570	4
627	20230912	093400	32693680	5570	5580	5590	5570	533
628	20230912	093300	29719570	5600	5580	5600	5580	6
629	20230912	093200	29686010	5600	5580	5600	5580	3
630	20230912	093100	29669250	5600	5580	5600	5580	7
631	20230912	093000	29630170	5580	5600	5600	5580	3
632	20230912	092900	29613410	5570	5570	5600	5570	20
633	20230912	092800	29501720	5570	5570	5580	5570	24
634	20230912	092700	29368020	5580	5580	5580	5570	18
635	20230912	092600	29267670	5590	5570	5670	5570	461
636	20230912	092500	26683040	5570	5570	5570	5570	24
637	20230912	092400	26549360	5570	5570	5570	5570	20
638	20230912	092300	26437960	5570	5580	5590	5570	34
639	20230912	092200	26248550	5580	5580	5580	5580	120
640	20230912	092100	25578950	5580	5580	5600	5580	19
641	20230912	092000	25472910	5590	5590	5590	5590	15
642	20230912	091900	25389060	5610	5590	5610	5590	18
643	20230912	091800	25288420	5610	5580	5610	5580	5
644	20230912	091700	25260490	5630	5620	5630	5610	105
645	20230912	091600	24670350	5620	5620	5620	5620	45
646	20230912	091500	24417450	5620	5620	5620	5620	24
647	20230912	091400	24282570	5630	5640	5640	5620	195
648	20230912	091300	23184520	5650	5650	5650	5650	1
649	20230912	091200	23178870	5680	5670	5680	5670	200
650	20230912	091100	22043970	5670	5650	5670	5650	830
651	20230912	091000	17340390	5650	5660	5660	5640	129
652	20230912	090900	16611330	5670	5680	5680	5670	59
653	20230912	090800	16276570	5690	5620	5740	5620	626
654	20230912	090700	12722410	5620	5610	5630	5610	1013
655	20230912	090600	7023890	5610	5590	5610	5590	532
656	20230912	090500	4044670	5600	5560	5600	5560	98
657	20230912	090400	3499590	5550	5550	5550	5550	0
658	20230912	090300	3499590	5550	5550	5550	5550	0
659	20230912	090200	3499590	5550	5550	5550	5550	10
660	20230912	090100	3444090	5550	5550	5550	5550	100
661	20230912	090000	2889090	5550	5600	5600	5550	518