KissMeData/144960/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200200	354643880	5570	5570	5570	5570	328
3	20230918	200100	354643880	5570	5570	5570	5570	0
4	20230918	200000	354643880	5570	5570	5570	5570	0
5	20230918	195900	354643880	5570	5570	5570	5570	0
6	20230918	195800	354643880	5570	5570	5570	5570	0
7	20230918	195700	354643880	5570	5570	5570	5570	0
8	20230918	195600	354643880	5570	5570	5570	5570	0
9	20230918	195500	354643880	5570	5570	5570	5570	0
10	20230918	195400	354643880	5570	5570	5570	5570	0
11	20230918	195300	354643880	5570	5570	5570	5570	0
12	20230918	195200	354643880	5570	5570	5570	5570	0
13	20230918	195100	354643880	5570	5570	5570	5570	0
14	20230918	195000	354643880	5570	5570	5570	5570	0
15	20230918	194900	354643880	5570	5570	5570	5570	0
16	20230918	194800	354643880	5570	5570	5570	5570	0
17	20230918	194700	354643880	5570	5570	5570	5570	0
18	20230918	194600	354643880	5570	5570	5570	5570	0
19	20230918	194500	354643880	5570	5570	5570	5570	0
20	20230918	194400	354643880	5570	5570	5570	5570	0
21	20230918	194300	354643880	5570	5570	5570	5570	0
22	20230918	194200	354643880	5570	5570	5570	5570	0
23	20230918	194100	354643880	5570	5570	5570	5570	0
24	20230918	194000	354643880	5570	5570	5570	5570	0
25	20230918	193900	354643880	5570	5570	5570	5570	0
26	20230918	193800	354643880	5570	5570	5570	5570	0
27	20230918	193700	354643880	5570	5570	5570	5570	0
28	20230918	193600	354643880	5570	5570	5570	5570	0
29	20230918	193500	354643880	5570	5570	5570	5570	0
30	20230918	193400	354643880	5570	5570	5570	5570	0
31	20230918	193300	354643880	5570	5570	5570	5570	0
32	20230918	193200	354643880	5570	5570	5570	5570	328
33	20230918	193100	354643880	5570	5570	5570	5570	0
34	20230918	193000	354643880	5570	5570	5570	5570	0
35	20230918	192900	354643880	5570	5570	5570	5570	0
36	20230918	192800	354643880	5570	5570	5570	5570	0
37	20230918	192700	354643880	5570	5570	5570	5570	0
38	20230918	192600	354643880	5570	5570	5570	5570	0
39	20230918	192500	354643880	5570	5570	5570	5570	0
40	20230918	192400	354643880	5570	5570	5570	5570	0
41	20230918	192300	354643880	5570	5570	5570	5570	0
42	20230918	192200	354643880	5570	5570	5570	5570	0
43	20230918	192100	354643880	5570	5570	5570	5570	0
44	20230918	192000	354643880	5570	5570	5570	5570	0
45	20230918	191900	354643880	5570	5570	5570	5570	0
46	20230918	191800	354643880	5570	5570	5570	5570	0
47	20230918	191700	354643880	5570	5570	5570	5570	0
48	20230918	191600	354643880	5570	5570	5570	5570	0
49	20230918	191500	354643880	5570	5570	5570	5570	0
50	20230918	191400	354643880	5570	5570	5570	5570	0
51	20230918	191300	354643880	5570	5570	5570	5570	0
52	20230918	191200	354643880	5570	5570	5570	5570	0
53	20230918	191100	354643880	5570	5570	5570	5570	0
54	20230918	191000	354643880	5570	5570	5570	5570	0
55	20230918	190900	354643880	5570	5570	5570	5570	0
56	20230918	190800	354643880	5570	5570	5570	5570	0
57	20230918	190700	354643880	5570	5570	5570	5570	0
58	20230918	190600	354643880	5570	5570	5570	5570	0
59	20230918	190500	354643880	5570	5570	5570	5570	0
60	20230918	190400	354643880	5570	5570	5570	5570	0
61	20230918	190300	354643880	5570	5570	5570	5570	0
62	20230918	190200	354643880	5570	5570	5570	5570	328
63	20230918	190100	354643880	5570	5570	5570	5570	0
64	20230918	190000	354643880	5570	5570	5570	5570	0
65	20230918	185900	354643880	5570	5570	5570	5570	0
66	20230918	185800	354643880	5570	5570	5570	5570	0
67	20230918	185700	354643880	5570	5570	5570	5570	0
68	20230918	185600	354643880	5570	5570	5570	5570	0
69	20230918	185500	354643880	5570	5570	5570	5570	0
70	20230918	185400	354643880	5570	5570	5570	5570	0
71	20230918	185300	354643880	5570	5570	5570	5570	0
72	20230918	185200	354643880	5570	5570	5570	5570	0
73	20230918	185100	354643880	5570	5570	5570	5570	0
74	20230918	185000	354643880	5570	5570	5570	5570	0
75	20230918	184900	354643880	5570	5570	5570	5570	0
76	20230918	184800	354643880	5570	5570	5570	5570	0
77	20230918	184700	354643880	5570	5570	5570	5570	0
78	20230918	184600	354643880	5570	5570	5570	5570	0
79	20230918	184500	354643880	5570	5570	5570	5570	0
80	20230918	184400	354643880	5570	5570	5570	5570	0
81	20230918	184300	354643880	5570	5570	5570	5570	0
82	20230918	184200	354643880	5570	5570	5570	5570	0
83	20230918	184100	354643880	5570	5570	5570	5570	0
84	20230918	184000	354643880	5570	5570	5570	5570	0
85	20230918	183900	354643880	5570	5570	5570	5570	0
86	20230918	183800	354643880	5570	5570	5570	5570	0
87	20230918	183700	354643880	5570	5570	5570	5570	0
88	20230918	183600	354643880	5570	5570	5570	5570	0
89	20230918	183500	354643880	5570	5570	5570	5570	0
90	20230918	183400	354643880	5570	5570	5570	5570	0
91	20230918	183300	354643880	5570	5570	5570	5570	0
92	20230918	183200	354643880	5570	5570	5570	5570	328
93	20230918	183100	354643880	5570	5570	5570	5570	0
94	20230918	183000	354643880	5570	5570	5570	5570	0
95	20230918	182900	354643880	5570	5570	5570	5570	0
96	20230918	182800	354643880	5570	5570	5570	5570	0
97	20230918	182700	354643880	5570	5570	5570	5570	0
98	20230918	182600	354643880	5570	5570	5570	5570	0
99	20230918	182500	354643880	5570	5570	5570	5570	0
100	20230918	182400	354643880	5570	5570	5570	5570	0
101	20230918	182300	354643880	5570	5570	5570	5570	0
102	20230918	182200	354643880	5570	5570	5570	5570	0
103	20230918	182100	354643880	5570	5570	5570	5570	0
104	20230918	182000	354643880	5570	5570	5570	5570	0
105	20230918	181900	354643880	5570	5570	5570	5570	0
106	20230918	181800	354643880	5570	5570	5570	5570	0
107	20230918	181700	354643880	5570	5570	5570	5570	0
108	20230918	181600	354643880	5570	5570	5570	5570	0
109	20230918	181500	354643880	5570	5570	5570	5570	0
110	20230918	181400	354643880	5570	5570	5570	5570	0
111	20230918	181300	354643880	5570	5570	5570	5570	0
112	20230918	181200	354643880	5570	5570	5570	5570	0
113	20230918	181100	354643880	5570	5570	5570	5570	0
114	20230918	181000	354643880	5570	5570	5570	5570	0
115	20230918	180900	354643880	5570	5570	5570	5570	0
116	20230918	180800	354643880	5570	5570	5570	5570	0
117	20230918	180700	354643880	5570	5570	5570	5570	0
118	20230918	180600	354643880	5570	5570	5570	5570	0
119	20230918	180500	354643880	5570	5570	5570	5570	0
120	20230918	180400	354643880	5570	5570	5570	5570	0
121	20230918	180300	354643880	5570	5570	5570	5570	0
122	20230918	180200	354643880	5570	5570	5570	5570	328
123	20230918	180100	354643880	5570	5570	5570	5570	0
124	20230918	180000	354643880	5570	5570	5570	5570	0
125	20230918	175900	354643880	5570	5570	5570	5570	0
126	20230918	175800	354643880	5570	5570	5570	5570	0
127	20230918	175700	354643880	5570	5570	5570	5570	0
128	20230918	175600	354643880	5570	5570	5570	5570	0
129	20230918	175500	354643880	5570	5570	5570	5570	0
130	20230918	175400	354643880	5570	5570	5570	5570	0
131	20230918	175300	354643880	5570	5570	5570	5570	0
132	20230918	175200	354643880	5570	5570	5570	5570	0
133	20230918	175100	354643880	5570	5570	5570	5570	0
134	20230918	175000	354643880	5570	5570	5570	5570	0
135	20230918	174900	354643880	5570	5570	5570	5570	0
136	20230918	174800	354643880	5570	5570	5570	5570	0
137	20230918	174700	354643880	5570	5570	5570	5570	0
138	20230918	174600	354643880	5570	5570	5570	5570	0
139	20230918	174500	354643880	5570	5570	5570	5570	0
140	20230918	174400	354643880	5570	5570	5570	5570	0
141	20230918	174300	354643880	5570	5570	5570	5570	0
142	20230918	174200	354643880	5570	5570	5570	5570	0
143	20230918	174100	354643880	5570	5570	5570	5570	0
144	20230918	174000	354643880	5570	5570	5570	5570	0
145	20230918	173900	354643880	5570	5570	5570	5570	0
146	20230918	173800	354643880	5570	5570	5570	5570	0
147	20230918	173700	354643880	5570	5570	5570	5570	0
148	20230918	173600	354643880	5570	5570	5570	5570	0
149	20230918	173500	354643880	5570	5570	5570	5570	0
150	20230918	173400	354643880	5570	5570	5570	5570	0
151	20230918	173300	354643880	5570	5570	5570	5570	0
152	20230918	173200	354643880	5570	5570	5570	5570	328
153	20230918	173100	354643880	5570	5570	5570	5570	0
154	20230918	173000	354643880	5570	5570	5570	5570	0
155	20230918	172900	354643880	5570	5570	5570	5570	0
156	20230918	172800	354643880	5570	5570	5570	5570	0
157	20230918	172700	354643880	5570	5570	5570	5570	0
158	20230918	172600	354643880	5570	5570	5570	5570	0
159	20230918	172500	354643880	5570	5570	5570	5570	0
160	20230918	172400	354643880	5570	5570	5570	5570	0
161	20230918	172300	354643880	5570	5570	5570	5570	0
162	20230918	172200	354643880	5570	5570	5570	5570	0
163	20230918	172100	354643880	5570	5570	5570	5570	0
164	20230918	172000	354643880	5570	5570	5570	5570	0
165	20230918	171900	354643880	5570	5570	5570	5570	0
166	20230918	171800	354643880	5570	5570	5570	5570	0
167	20230918	171700	354643880	5570	5570	5570	5570	0
168	20230918	171600	354643880	5570	5570	5570	5570	0
169	20230918	171500	354643880	5570	5570	5570	5570	0
170	20230918	171400	354643880	5570	5570	5570	5570	0
171	20230918	171300	354643880	5570	5570	5570	5570	0
172	20230918	171200	354643880	5570	5570	5570	5570	0
173	20230918	171100	354643880	5570	5570	5570	5570	0
174	20230918	171000	354643880	5570	5570	5570	5570	0
175	20230918	170900	354643880	5570	5570	5570	5570	0
176	20230918	170800	354643880	5570	5570	5570	5570	0
177	20230918	170700	354643880	5570	5570	5570	5570	0
178	20230918	170600	354643880	5570	5570	5570	5570	0
179	20230918	170500	354643880	5570	5570	5570	5570	0
180	20230918	170400	354643880	5570	5570	5570	5570	0
181	20230918	170300	354643880	5570	5570	5570	5570	0
182	20230918	170200	354643880	5570	5570	5570	5570	328
183	20230918	170100	354643880	5570	5570	5570	5570	0
184	20230918	170000	354643880	5570	5570	5570	5570	0
185	20230918	165900	354643880	5570	5570	5570	5570	0
186	20230918	165800	354643880	5570	5570	5570	5570	0
187	20230918	165700	354643880	5570	5570	5570	5570	0
188	20230918	165600	354643880	5570	5570	5570	5570	0
189	20230918	165500	354643880	5570	5570	5570	5570	0
190	20230918	165400	354643880	5570	5570	5570	5570	0
191	20230918	165300	354643880	5570	5570	5570	5570	0
192	20230918	165200	354643880	5570	5570	5570	5570	0
193	20230918	165100	354643880	5570	5570	5570	5570	0
194	20230918	165000	354643880	5570	5570	5570	5570	0
195	20230918	164900	354643880	5570	5570	5570	5570	0
196	20230918	164800	354643880	5570	5570	5570	5570	0
197	20230918	164700	354643880	5570	5570	5570	5570	0
198	20230918	164600	354643880	5570	5570	5570	5570	0
199	20230918	164500	354643880	5570	5570	5570	5570	0
200	20230918	164400	354643880	5570	5570	5570	5570	0
201	20230918	164300	354643880	5570	5570	5570	5570	0
202	20230918	164200	354643880	5570	5570	5570	5570	0
203	20230918	164100	354643880	5570	5570	5570	5570	0
204	20230918	164000	354643880	5570	5570	5570	5570	0
205	20230918	163900	354643880	5570	5570	5570	5570	0
206	20230918	163800	354643880	5570	5570	5570	5570	0
207	20230918	163700	354643880	5570	5570	5570	5570	0
208	20230918	163600	354643880	5570	5570	5570	5570	0
209	20230918	163500	354643880	5570	5570	5570	5570	0
210	20230918	163400	354643880	5570	5570	5570	5570	0
211	20230918	163300	354643880	5570	5570	5570	5570	0
212	20230918	163200	354643880	5570	5570	5570	5570	328
213	20230918	163100	354643880	5570	5570	5570	5570	0
214	20230918	163000	354643880	5570	5570	5570	5570	0
215	20230918	162900	354643880	5570	5570	5570	5570	0
216	20230918	162800	354643880	5570	5570	5570	5570	0
217	20230918	162700	354643880	5570	5570	5570	5570	0
218	20230918	162600	354643880	5570	5570	5570	5570	0
219	20230918	162500	354643880	5570	5570	5570	5570	0
220	20230918	162400	354643880	5570	5570	5570	5570	0
221	20230918	162300	354643880	5570	5570	5570	5570	0
222	20230918	162200	354643880	5570	5570	5570	5570	0
223	20230918	162100	354643880	5570	5570	5570	5570	0
224	20230918	162000	354643880	5570	5570	5570	5570	0
225	20230918	161900	354643880	5570	5570	5570	5570	0
226	20230918	161800	354643880	5570	5570	5570	5570	0
227	20230918	161700	354643880	5570	5570	5570	5570	0
228	20230918	161600	354643880	5570	5570	5570	5570	0
229	20230918	161500	354643880	5570	5570	5570	5570	0
230	20230918	161400	354643880	5570	5570	5570	5570	0
231	20230918	161300	354643880	5570	5570	5570	5570	0
232	20230918	161200	354643880	5570	5570	5570	5570	0
233	20230918	161100	354643880	5570	5570	5570	5570	0
234	20230918	161000	354643880	5570	5570	5570	5570	0
235	20230918	160900	354643880	5570	5570	5570	5570	0
236	20230918	160800	354643880	5570	5570	5570	5570	0
237	20230918	160700	354643880	5570	5570	5570	5570	0
238	20230918	160600	354643880	5570	5570	5570	5570	0
239	20230918	160500	354643880	5570	5570	5570	5570	0
240	20230918	160400	354643880	5570	5570	5570	5570	0
241	20230918	160300	354643880	5570	5570	5570	5570	0
242	20230918	160200	354643880	5570	5570	5570	5570	328
243	20230918	160100	354643880	5570	5570	5570	5570	0
244	20230918	160000	354643880	5570	5570	5570	5570	0
245	20230918	155900	354643880	5570	5570	5570	5570	0
246	20230918	155800	354643880	5570	5570	5570	5570	0
247	20230918	155700	354643880	5570	5570	5570	5570	0
248	20230918	155600	354643880	5570	5570	5570	5570	0
249	20230918	155500	354643880	5570	5570	5570	5570	0
250	20230918	155400	354643880	5570	5570	5570	5570	0
251	20230918	155300	354643880	5570	5570	5570	5570	0
252	20230918	155200	354643880	5570	5570	5570	5570	0
253	20230918	155100	354643880	5570	5570	5570	5570	0
254	20230918	155000	354643880	5570	5570	5570	5570	0
255	20230918	154900	354643880	5570	5570	5570	5570	0
256	20230918	154800	354643880	5570	5570	5570	5570	0
257	20230918	154700	354643880	5570	5570	5570	5570	0
258	20230918	154600	354643880	5570	5570	5570	5570	0
259	20230918	154500	354643880	5570	5570	5570	5570	0
260	20230918	154400	354643880	5570	5570	5570	5570	0
261	20230918	154300	354643880	5570	5570	5570	5570	0
262	20230918	154200	354643880	5570	5570	5570	5570	0
263	20230918	154100	354643880	5570	5570	5570	5570	0
264	20230918	154000	354643880	5570	5570	5570	5570	0
265	20230918	153900	354643880	5570	5570	5570	5570	0
266	20230918	153800	354643880	5570	5570	5570	5570	0
267	20230918	153700	354643880	5570	5570	5570	5570	0
268	20230918	153600	354643880	5570	5570	5570	5570	0
269	20230918	153500	354643880	5570	5570	5570	5570	0
270	20230918	153400	354643880	5570	5570	5570	5570	0
271	20230918	153300	354643880	5570	5570	5570	5570	0
272	20230918	153200	354643880	5570	5570	5570	5570	328
273	20230918	153100	354643880	5570	5570	5570	5570	0
274	20230918	153000	354643880	5570	5570	5570	5570	328
275	20230918	152900	352816920	5550	5550	5550	5550	0
276	20230918	152800	352816920	5550	5550	5550	5550	0
277	20230918	152700	352816920	5550	5550	5550	5550	0
278	20230918	152600	352816920	5550	5550	5550	5550	0
279	20230918	152500	352816920	5550	5550	5550	5550	0
280	20230918	152400	352816920	5550	5550	5550	5550	0
281	20230918	152300	352816920	5550	5550	5550	5550	0
282	20230918	152200	352816920	5550	5550	5550	5550	0
283	20230918	152100	352816920	5550	5550	5550	5550	0
284	20230918	152000	352816920	5550	5550	5550	5550	0
285	20230918	151900	352816920	5550	5550	5550	5550	13
286	20230918	151800	352744770	5550	5540	5550	5540	506
287	20230918	151700	349940270	5540	5540	5540	5540	0
288	20230918	151600	349940270	5540	5540	5540	5540	0
289	20230918	151500	349940270	5540	5540	5540	5540	8
290	20230918	151400	349895950	5550	5550	5550	5550	0
291	20230918	151300	349895950	5550	5550	5550	5550	0
292	20230918	151200	349895950	5550	5550	5550	5550	15
293	20230918	151100	349812700	5530	5530	5530	5530	0
294	20230918	151000	349812700	5530	5530	5530	5530	0
295	20230918	150900	349812700	5530	5530	5530	5530	0
296	20230918	150800	349812700	5530	5530	5530	5530	0
297	20230918	150700	349812700	5530	5530	5530	5530	0
298	20230918	150600	349812700	5530	5530	5530	5530	100
299	20230918	150500	349259700	5530	5530	5530	5530	0
300	20230918	150400	349259700	5530	5530	5530	5530	200
301	20230918	150300	348153700	5530	5530	5530	5530	0
302	20230918	150200	348153700	5530	5530	5530	5530	220
303	20230918	150100	346937100	5530	5550	5550	5530	276
304	20230918	150000	345410320	5530	5530	5530	5530	0
305	20230918	145900	345410320	5530	5530	5530	5530	263
306	20230918	145800	343955930	5530	5530	5530	5530	0
307	20230918	145700	343955930	5530	5530	5530	5530	100
308	20230918	145600	343402930	5530	5530	5530	5530	0
309	20230918	145500	343402930	5530	5530	5530	5530	100
310	20230918	145400	342849930	5530	5530	5530	5530	100
311	20230918	145300	342296930	5530	5530	5530	5530	0
312	20230918	145200	342296930	5530	5530	5530	5530	0
313	20230918	145100	342296930	5530	5530	5530	5530	0
314	20230918	145000	342296930	5530	5530	5530	5530	0
315	20230918	144900	342296930	5530	5530	5530	5530	0
316	20230918	144800	342296930	5530	5530	5530	5530	0
317	20230918	144700	342296930	5530	5530	5530	5530	0
318	20230918	144600	342296930	5530	5530	5530	5530	102
319	20230918	144500	341732870	5530	5530	5530	5530	0
320	20230918	144400	341732870	5530	5530	5530	5530	0
321	20230918	144300	341732870	5530	5530	5530	5530	1834
322	20230918	144200	331590850	5530	5530	5530	5530	234
323	20230918	144100	330296830	5540	5540	5540	5540	0
324	20230918	144000	330296830	5540	5540	5540	5540	0
325	20230918	143900	330296830	5540	5540	5540	5540	1
326	20230918	143800	330291290	5550	5550	5550	5550	0
327	20230918	143700	330291290	5550	5550	5550	5550	30
328	20230918	143600	330124790	5550	5540	5550	5540	2
329	20230918	143500	330113700	5530	5530	5530	5530	0
330	20230918	143400	330113700	5530	5530	5530	5530	200
331	20230918	143300	329007700	5560	5560	5560	5560	0
332	20230918	143200	329007700	5560	5560	5560	5560	0
333	20230918	143100	329007700	5560	5560	5560	5560	18
334	20230918	143000	328907620	5530	5530	5530	5530	0
335	20230918	142900	328907620	5530	5530	5530	5530	0
336	20230918	142800	328907620	5530	5530	5530	5530	0
337	20230918	142700	328907620	5530	5550	5550	5530	1098
338	20230918	142600	322825680	5550	5550	5550	5550	0
339	20230918	142500	322825680	5550	5550	5550	5550	0
340	20230918	142400	322825680	5550	5550	5550	5550	0
341	20230918	142300	322825680	5550	5530	5550	5530	4000
342	20230918	142200	300627960	5520	5530	5530	5520	5
343	20230918	142100	300600320	5530	5530	5530	5520	29
344	20230918	142000	300439960	5520	5520	5520	5520	0
345	20230918	141900	300439960	5520	5520	5520	5520	5
346	20230918	141800	300412360	5520	5520	5520	5520	8
347	20230918	141700	300368200	5520	5520	5520	5520	0
348	20230918	141600	300368200	5520	5520	5520	5520	0
349	20230918	141500	300368200	5520	5520	5520	5520	13
350	20230918	141400	300296440	5520	5520	5520	5520	3
351	20230918	141300	300279880	5520	5520	5530	5520	8
352	20230918	141200	300235680	5530	5530	5530	5530	0
353	20230918	141100	300235680	5530	5530	5530	5530	0
354	20230918	141000	300235680	5530	5510	5530	5480	5607
355	20230918	140900	269419400	5520	5520	5520	5520	1
356	20230918	140800	269413880	5510	5520	5520	5510	1644
357	20230918	140700	260353230	5530	5530	5530	5530	0
358	20230918	140600	260353230	5530	5530	5530	5530	0
359	20230918	140500	260353230	5530	5530	5530	5530	0
360	20230918	140400	260353230	5530	5530	5530	5530	0
361	20230918	140300	260353230	5530	5530	5530	5530	0
362	20230918	140200	260353230	5530	5530	5530	5530	0
363	20230918	140100	260353230	5530	5530	5530	5530	0
364	20230918	140000	260353230	5530	5530	5530	5530	1
365	20230918	135900	260347700	5520	5520	5520	5520	1
366	20230918	135800	260342180	5530	5530	5530	5530	0
367	20230918	135700	260342180	5530	5540	5540	5530	2
368	20230918	135600	260331110	5530	5540	5540	5530	4
369	20230918	135500	260308980	5550	5550	5550	5550	0
370	20230918	135400	260308980	5550	5550	5550	5550	0
371	20230918	135300	260308980	5550	5550	5550	5550	0
372	20230918	135200	260308980	5550	5550	5550	5550	0
373	20230918	135100	260308980	5550	5550	5550	5550	0
374	20230918	135000	260308980	5550	5550	5550	5550	0
375	20230918	134900	260308980	5550	5550	5550	5550	0
376	20230918	134800	260308980	5550	5550	5550	5550	0
377	20230918	134700	260308980	5550	5540	5550	5540	120
378	20230918	134600	259643180	5540	5530	5540	5530	3
379	20230918	134500	259626580	5530	5530	5530	5530	33
380	20230918	134400	259444090	5510	5530	5530	5510	209
381	20230918	134300	258292200	5520	5520	5520	5520	0
382	20230918	134200	258292200	5520	5530	5550	5520	162
383	20230918	134100	257395490	5530	5530	5530	5530	2
384	20230918	134000	257384430	5520	5530	5530	5520	801
385	20230918	133900	252961910	5530	5530	5530	5530	10
386	20230918	133800	252906610	5530	5530	5530	5530	0
387	20230918	133700	252906610	5530	5540	5540	5530	24
388	20230918	133600	252773840	5550	5540	5550	5540	100
389	20230918	133500	252219820	5540	5540	5540	5540	2
390	20230918	133400	252208740	5540	5540	5540	5540	1
391	20230918	133300	252203200	5530	5530	5530	5530	0
392	20230918	133200	252203200	5530	5530	5530	5530	202
393	20230918	133100	251086140	5540	5540	5540	5540	0
394	20230918	133000	251086140	5540	5540	5540	5540	0
395	20230918	132900	251086140	5540	5540	5540	5540	0
396	20230918	132800	251086140	5540	5540	5540	5540	0
397	20230918	132700	251086140	5540	5540	5540	5540	0
398	20230918	132600	251086140	5540	5540	5540	5540	0
399	20230918	132500	251086140	5540	5540	5540	5540	0
400	20230918	132400	251086140	5540	5540	5540	5540	0
401	20230918	132300	251086140	5540	5560	5560	5540	34
402	20230918	132200	250897760	5550	5550	5550	5550	0
403	20230918	132100	250897760	5550	5550	5550	5550	0
404	20230918	132000	250897760	5550	5550	5550	5550	0
405	20230918	131900	250897760	5550	5550	5550	5550	0
406	20230918	131800	250897760	5550	5550	5550	5550	2
407	20230918	131700	250886660	5560	5560	5560	5560	0
408	20230918	131600	250886660	5560	5560	5560	5560	0
409	20230918	131500	250886660	5560	5560	5560	5560	3
410	20230918	131400	250869980	5570	5570	5570	5570	0
411	20230918	131300	250869980	5570	5570	5570	5570	0
412	20230918	131200	250869980	5570	5570	5570	5570	1
413	20230918	131100	250864410	5550	5550	5550	5550	0
414	20230918	131000	250864410	5550	5550	5550	5550	0
415	20230918	130900	250864410	5550	5550	5550	5550	0
416	20230918	130800	250864410	5550	5550	5550	5550	0
417	20230918	130700	250864410	5550	5550	5550	5550	0
418	20230918	130600	250864410	5550	5550	5550	5550	0
419	20230918	130500	250864410	5550	5550	5550	5550	0
420	20230918	130400	250864410	5550	5550	5550	5550	10
421	20230918	130300	250808910	5570	5570	5570	5570	0
422	20230918	130200	250808910	5570	5570	5570	5570	0
423	20230918	130100	250808910	5570	5570	5570	5570	0
424	20230918	130000	250808910	5570	5570	5570	5570	0
425	20230918	125900	250808910	5570	5570	5570	5570	0
426	20230918	125800	250808910	5570	5570	5570	5570	0
427	20230918	125700	250808910	5570	5570	5570	5570	0
428	20230918	125600	250808910	5570	5570	5570	5570	0
429	20230918	125500	250808910	5570	5570	5570	5570	0
430	20230918	125400	250808910	5570	5570	5570	5570	0
431	20230918	125300	250808910	5570	5570	5570	5570	0
432	20230918	125200	250808910	5570	5570	5570	5570	0
433	20230918	125100	250808910	5570	5570	5570	5570	0
434	20230918	125000	250808910	5570	5570	5570	5570	0
435	20230918	124900	250808910	5570	5570	5570	5570	0
436	20230918	124800	250808910	5570	5570	5570	5570	0
437	20230918	124700	250808910	5570	5570	5570	5570	36
438	20230918	124600	250608390	5570	5570	5570	5570	0
439	20230918	124500	250608390	5570	5570	5570	5570	5
440	20230918	124400	250580540	5580	5570	5580	5570	14
441	20230918	124300	250502550	5570	5570	5570	5570	0
442	20230918	124200	250502550	5570	5570	5570	5570	0
443	20230918	124100	250502550	5570	5570	5570	5570	0
444	20230918	124000	250502550	5570	5570	5570	5570	0
445	20230918	123900	250502550	5570	5570	5570	5570	0
446	20230918	123800	250502550	5570	5570	5570	5570	0
447	20230918	123700	250502550	5570	5570	5570	5570	0
448	20230918	123600	250502550	5570	5570	5570	5570	1043
449	20230918	123500	244693040	5570	5570	5570	5570	0
450	20230918	123400	244693040	5570	5570	5570	5570	0
451	20230918	123300	244693040	5570	5570	5570	5570	0
452	20230918	123200	244693040	5570	5570	5570	5570	0
453	20230918	123100	244693040	5570	5570	5570	5570	0
454	20230918	123000	244693040	5570	5570	5570	5570	0
455	20230918	122900	244693040	5570	5570	5570	5570	0
456	20230918	122800	244693040	5570	5570	5570	5570	5
457	20230918	122700	244665190	5560	5560	5560	5560	0
458	20230918	122600	244665190	5560	5560	5560	5560	0
459	20230918	122500	244665190	5560	5560	5560	5560	0
460	20230918	122400	244665190	5560	5560	5560	5560	1
461	20230918	122300	244659630	5530	5530	5530	5530	1
462	20230918	122200	244654100	5540	5540	5540	5540	0
463	20230918	122100	244654100	5540	5540	5540	5540	0
464	20230918	122000	244654100	5540	5540	5540	5540	0
465	20230918	121900	244654100	5540	5540	5540	5540	0
466	20230918	121800	244654100	5540	5540	5540	5540	0
467	20230918	121700	244654100	5540	5540	5540	5540	0
468	20230918	121600	244654100	5540	5540	5540	5540	708
469	20230918	121500	240731780	5530	5530	5530	5530	0
470	20230918	121400	240731780	5530	5530	5530	5530	0
471	20230918	121300	240731780	5530	5530	5530	5530	0
472	20230918	121200	240731780	5530	5530	5530	5530	0
473	20230918	121100	240731780	5530	5530	5530	5530	0
474	20230918	121000	240731780	5530	5530	5530	5530	0
475	20230918	120900	240731780	5530	5530	5530	5530	0
476	20230918	120800	240731780	5530	5530	5530	5530	100
477	20230918	120700	240178780	5530	5530	5530	5530	19
478	20230918	120600	240073710	5530	5530	5530	5530	3
479	20230918	120500	240057120	5510	5530	5530	5510	2315
480	20230918	120400	227300140	5530	5540	5540	5530	204
481	20230918	120300	226171470	5540	5540	5540	5540	5
482	20230918	120200	226143770	5540	5540	5540	5540	139
483	20230918	120100	225373710	5540	5540	5540	5540	0
484	20230918	120000	225373710	5540	5540	5540	5540	0
485	20230918	115900	225373710	5540	5540	5540	5540	26
486	20230918	115800	225229670	5540	5540	5540	5540	0
487	20230918	115700	225229670	5540	5540	5540	5540	0
488	20230918	115600	225229670	5540	5540	5540	5540	0
489	20230918	115500	225229670	5540	5540	5540	5540	0
490	20230918	115400	225229670	5540	5540	5540	5540	0
491	20230918	115300	225229670	5540	5550	5550	5540	134
492	20230918	115200	224486670	5560	5560	5560	5560	0
493	20230918	115100	224486670	5560	5560	5560	5560	0
494	20230918	115000	224486670	5560	5560	5560	5560	0
495	20230918	114900	224486670	5560	5560	5560	5560	0
496	20230918	114800	224486670	5560	5560	5560	5560	0
497	20230918	114700	224486670	5560	5560	5560	5560	0
498	20230918	114600	224486670	5560	5560	5560	5560	0
499	20230918	114500	224486670	5560	5560	5560	5560	0
500	20230918	114400	224486670	5560	5560	5560	5560	1
501	20230918	114300	224481110	5560	5560	5560	5560	0
502	20230918	114200	224481110	5560	5560	5560	5560	0
503	20230918	114100	224481110	5560	5560	5560	5560	0
504	20230918	114000	224481110	5560	5560	5560	5560	0
505	20230918	113900	224481110	5560	5560	5560	5560	0
506	20230918	113800	224481110	5560	5560	5560	5560	0
507	20230918	113700	224481110	5560	5560	5560	5560	45
508	20230918	113600	224230910	5560	5560	5560	5560	0
509	20230918	113500	224230910	5560	5560	5560	5560	0
510	20230918	113400	224230910	5560	5560	5560	5560	0
511	20230918	113300	224230910	5560	5560	5560	5560	0
512	20230918	113200	224230910	5560	5560	5560	5560	0
513	20230918	113100	224230910	5560	5560	5560	5560	1
514	20230918	113000	224225350	5560	5560	5560	5560	0
515	20230918	112900	224225350	5560	5560	5560	5560	0
516	20230918	112800	224225350	5560	5560	5560	5560	0
517	20230918	112700	224225350	5560	5560	5560	5560	0
518	20230918	112600	224225350	5560	5560	5560	5560	0
519	20230918	112500	224225350	5560	5560	5560	5560	0
520	20230918	112400	224225350	5560	5560	5560	5560	0
521	20230918	112300	224225350	5560	5560	5560	5560	0
522	20230918	112200	224225350	5560	5560	5560	5560	0
523	20230918	112100	224225350	5560	5560	5560	5560	1
524	20230918	112000	224219790	5550	5550	5550	5550	0
525	20230918	111900	224219790	5550	5550	5550	5550	0
526	20230918	111800	224219790	5550	5550	5550	5550	0
527	20230918	111700	224219790	5550	5550	5550	5550	56
528	20230918	111600	223908990	5550	5550	5550	5550	0
529	20230918	111500	223908990	5550	5550	5550	5550	0
530	20230918	111400	223908990	5550	5550	5550	5550	0
531	20230918	111300	223908990	5550	5550	5550	5550	0
532	20230918	111200	223908990	5550	5550	5550	5550	0
533	20230918	111100	223908990	5550	5550	5550	5550	676
534	20230918	111000	220157190	5560	5570	5570	5560	16
535	20230918	110900	220068110	5580	5580	5580	5580	2
536	20230918	110800	220056950	5580	5580	5580	5580	2
537	20230918	110700	220045790	5590	5590	5590	5590	0
538	20230918	110600	220045790	5590	5590	5590	5590	0
539	20230918	110500	220045790	5590	5590	5590	5590	0
540	20230918	110400	220045790	5590	5580	5590	5580	90
541	20230918	110300	219542740	5590	5590	5590	5590	0
542	20230918	110200	219542740	5590	5590	5590	5590	0
543	20230918	110100	219542740	5590	5590	5590	5590	0
544	20230918	110000	219542740	5590	5590	5590	5590	0
545	20230918	105900	219542740	5590	5570	5590	5570	30
546	20230918	105800	219375120	5570	5570	5570	5570	43
547	20230918	105700	219135610	5590	5590	5590	5590	0
548	20230918	105600	219135610	5590	5590	5590	5590	0
549	20230918	105500	219135610	5590	5590	5590	5590	0
550	20230918	105400	219135610	5590	5590	5590	5590	0
551	20230918	105300	219135610	5590	5590	5590	5590	0
552	20230918	105200	219135610	5590	5590	5590	5590	1
553	20230918	105100	219130020	5600	5580	5600	5580	27
554	20230918	105000	218979150	5570	5570	5570	5570	0
555	20230918	104900	218979150	5570	5570	5570	5570	22
556	20230918	104800	218856610	5550	5560	5560	5550	37
557	20230918	104700	218651150	5570	5570	5570	5570	0
558	20230918	104600	218651150	5570	5570	5570	5570	1
559	20230918	104500	218645580	5570	5570	5570	5570	599
560	20230918	104400	215309150	5570	5570	5570	5570	0
561	20230918	104300	215309150	5570	5570	5570	5570	0
562	20230918	104200	215309150	5570	5570	5570	5570	0
563	20230918	104100	215309150	5570	5570	5570	5570	0
564	20230918	104000	215309150	5570	5570	5570	5570	0
565	20230918	103900	215309150	5570	5570	5570	5570	1
566	20230918	103800	215303580	5550	5550	5550	5550	0
567	20230918	103700	215303580	5550	5550	5550	5550	0
568	20230918	103600	215303580	5550	5580	5580	5550	4225
569	20230918	103500	191806880	5610	5590	5610	5590	18
570	20230918	103400	191706220	5580	5580	5580	5580	2
571	20230918	103300	191695060	5580	5580	5580	5580	10
572	20230918	103200	191639260	5590	5590	5590	5590	130
573	20230918	103100	190912560	5610	5610	5610	5610	0
574	20230918	103000	190912560	5610	5610	5610	5610	0
575	20230918	102900	190912560	5610	5610	5610	5610	0
576	20230918	102800	190912560	5610	5610	5610	5610	0
577	20230918	102700	190912560	5610	5610	5610	5610	50
578	20230918	102600	190632060	5610	5610	5610	5610	0
579	20230918	102500	190632060	5610	5610	5610	5610	0
580	20230918	102400	190632060	5610	5600	5610	5600	17
581	20230918	102300	190536800	5610	5610	5610	5610	0
582	20230918	102200	190536800	5610	5610	5610	5610	0
583	20230918	102100	190536800	5610	5610	5610	5610	0
584	20230918	102000	190536800	5610	5610	5610	5610	0
585	20230918	101900	190536800	5610	5610	5610	5610	0
586	20230918	101800	190536800	5610	5610	5610	5610	180
587	20230918	101700	189527000	5610	5600	5610	5600	25
588	20230918	101600	189386860	5610	5610	5610	5610	0
589	20230918	101500	189386860	5610	5600	5610	5600	15
590	20230918	101400	189302850	5590	5590	5590	5590	0
591	20230918	101300	189302850	5590	5590	5590	5590	40
592	20230918	101200	189079250	5590	5590	5590	5590	29
593	20230918	101100	188917140	5580	5600	5600	5580	344
594	20230918	101000	186995370	5620	5620	5620	5620	0
595	20230918	100900	186995370	5620	5620	5620	5620	0
596	20230918	100800	186995370	5620	5620	5620	5620	0
597	20230918	100700	186995370	5620	5620	5620	5610	1835
598	20230918	100600	176682720	5620	5600	5620	5600	179
599	20230918	100500	175676830	5600	5600	5600	5600	0
600	20230918	100400	175676830	5600	5600	5600	5600	237
601	20230918	100300	174349630	5600	5600	5600	5600	0
602	20230918	100200	174349630	5600	5610	5610	5600	100
603	20230918	100100	173788920	5620	5620	5620	5620	0
604	20230918	100000	173788920	5620	5620	5620	5620	50
605	20230918	095900	173507920	5610	5610	5610	5610	87
606	20230918	095800	173019850	5610	5610	5610	5610	119
607	20230918	095700	172352260	5600	5600	5600	5600	5167
608	20230918	095600	143417060	5600	5600	5600	5600	0
609	20230918	095500	143417060	5600	5590	5600	5590	134
610	20230918	095400	142667990	5580	5580	5580	5580	4
611	20230918	095300	142645670	5580	5560	5580	5560	854
612	20230918	095200	137897210	5560	5560	5560	5560	68
613	20230918	095100	137519130	5590	5590	5590	5590	1
614	20230918	095000	137513540	5590	5590	5590	5590	0
615	20230918	094900	137513540	5590	5590	5590	5590	0
616	20230918	094800	137513540	5590	5560	5590	5560	3
617	20230918	094700	137496810	5590	5580	5590	5580	5
618	20230918	094600	137468870	5590	5570	5590	5570	31
619	20230918	094500	137295600	5570	5570	5570	5570	0
620	20230918	094400	137295600	5570	5570	5570	5570	0
621	20230918	094300	137295600	5570	5570	5570	5570	0
622	20230918	094200	137295600	5570	5600	5600	5570	454
623	20230918	094100	134765760	5600	5600	5600	5600	100
624	20230918	094000	134205760	5580	5580	5580	5580	2
625	20230918	093900	134194600	5600	5600	5600	5600	3
626	20230918	093800	134177800	5600	5600	5600	5600	10
627	20230918	093700	134121800	5600	5570	5600	5570	16
628	20230918	093600	134032650	5590	5590	5600	5590	9
629	20230918	093500	133982330	5590	5590	5590	5590	18
630	20230918	093400	133881710	5590	5590	5590	5590	0
631	20230918	093300	133881710	5590	5580	5590	5580	9000
632	20230918	093200	83574790	5580	5580	5580	5580	1
633	20230918	093100	83569210	5580	5580	5580	5580	0
634	20230918	093000	83569210	5580	5580	5580	5580	0
635	20230918	092900	83569210	5580	5560	5580	5560	3
636	20230918	092800	83552490	5570	5550	5570	5550	1789
637	20230918	092700	73609750	5550	5550	5550	5550	0
638	20230918	092600	73609750	5550	5550	5550	5550	5
639	20230918	092500	73582000	5550	5550	5550	5550	0
640	20230918	092400	73582000	5550	5530	5550	5530	996
641	20230918	092300	68074080	5570	5570	5570	5570	0
642	20230918	092200	68074080	5570	5570	5570	5570	0
643	20230918	092100	68074080	5570	5570	5570	5570	0
644	20230918	092000	68074080	5570	5570	5570	5530	202
645	20230918	091900	66956940	5530	5530	5530	5530	1200
646	20230918	091800	60320940	5570	5570	5570	5570	1
647	20230918	091700	60315370	5540	5550	5550	5540	5841
648	20230918	091600	27956100	5590	5590	5590	5590	0
649	20230918	091500	27956100	5590	5590	5590	5590	0
650	20230918	091400	27956100	5590	5590	5590	5590	0
651	20230918	091300	27956100	5590	5590	5590	5590	2
652	20230918	091200	27944920	5540	5580	5580	5540	70
653	20230918	091100	27555520	5580	5580	5590	5580	112
654	20230918	091000	26930540	5580	5580	5580	5580	60
655	20230918	090900	26595740	5590	5590	5590	5590	0
656	20230918	090800	26595740	5590	5590	5590	5590	0
657	20230918	090700	26595740	5590	5590	5590	5590	2
658	20230918	090600	26584560	5580	5580	5580	5580	0
659	20230918	090500	26584560	5580	5580	5580	5580	311
660	20230918	090400	24849180	5580	5580	5580	5580	100
661	20230918	090300	24291180	5580	5560	5580	5550	590
662	20230918	090200	21015620	5560	5560	5620	5540	223
663	20230918	090100	19775310	5560	5560	5560	5560	0
664	20230918	090000	19775310	5560	5530	5560	5530	3576