KissMeData/263700/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	202500	150385280	5470	5470	5470	5470	284
3	20230913	202400	150385280	5470	5470	5470	5470	0
4	20230913	202300	150385280	5470	5470	5470	5470	0
5	20230913	202200	150385280	5470	5470	5470	5470	0
6	20230913	202100	150385280	5470	5470	5470	5470	0
7	20230913	202000	150385280	5470	5470	5470	5470	0
8	20230913	201900	150385280	5470	5470	5470	5470	0
9	20230913	201800	150385280	5470	5470	5470	5470	0
10	20230913	201700	150385280	5470	5470	5470	5470	0
11	20230913	201600	150385280	5470	5470	5470	5470	0
12	20230913	201500	150385280	5470	5470	5470	5470	0
13	20230913	201400	150385280	5470	5470	5470	5470	0
14	20230913	201300	150385280	5470	5470	5470	5470	0
15	20230913	201200	150385280	5470	5470	5470	5470	0
16	20230913	201100	150385280	5470	5470	5470	5470	0
17	20230913	201000	150385280	5470	5470	5470	5470	0
18	20230913	200900	150385280	5470	5470	5470	5470	0
19	20230913	200800	150385280	5470	5470	5470	5470	0
20	20230913	200700	150385280	5470	5470	5470	5470	0
21	20230913	200600	150385280	5470	5470	5470	5470	0
22	20230913	200500	150385280	5470	5470	5470	5470	0
23	20230913	200400	150385280	5470	5470	5470	5470	0
24	20230913	200300	150385280	5470	5470	5470	5470	0
25	20230913	200200	150385280	5470	5470	5470	5470	0
26	20230913	200100	150385280	5470	5470	5470	5470	0
27	20230913	200000	150385280	5470	5470	5470	5470	0
28	20230913	195900	150385280	5470	5470	5470	5470	0
29	20230913	195800	150385280	5470	5470	5470	5470	0
30	20230913	195700	150385280	5470	5470	5470	5470	0
31	20230913	195600	150385280	5470	5470	5470	5470	0
32	20230913	195500	150385280	5470	5470	5470	5470	284
33	20230913	195400	150385280	5470	5470	5470	5470	0
34	20230913	195300	150385280	5470	5470	5470	5470	0
35	20230913	195200	150385280	5470	5470	5470	5470	0
36	20230913	195100	150385280	5470	5470	5470	5470	0
37	20230913	195000	150385280	5470	5470	5470	5470	0
38	20230913	194900	150385280	5470	5470	5470	5470	0
39	20230913	194800	150385280	5470	5470	5470	5470	0
40	20230913	194700	150385280	5470	5470	5470	5470	0
41	20230913	194600	150385280	5470	5470	5470	5470	0
42	20230913	194500	150385280	5470	5470	5470	5470	0
43	20230913	194400	150385280	5470	5470	5470	5470	0
44	20230913	194300	150385280	5470	5470	5470	5470	0
45	20230913	194200	150385280	5470	5470	5470	5470	0
46	20230913	194100	150385280	5470	5470	5470	5470	0
47	20230913	194000	150385280	5470	5470	5470	5470	0
48	20230913	193900	150385280	5470	5470	5470	5470	0
49	20230913	193800	150385280	5470	5470	5470	5470	0
50	20230913	193700	150385280	5470	5470	5470	5470	0
51	20230913	193600	150385280	5470	5470	5470	5470	0
52	20230913	193500	150385280	5470	5470	5470	5470	0
53	20230913	193400	150385280	5470	5470	5470	5470	0
54	20230913	193300	150385280	5470	5470	5470	5470	0
55	20230913	193200	150385280	5470	5470	5470	5470	0
56	20230913	193100	150385280	5470	5470	5470	5470	0
57	20230913	193000	150385280	5470	5470	5470	5470	0
58	20230913	192900	150385280	5470	5470	5470	5470	0
59	20230913	192800	150385280	5470	5470	5470	5470	0
60	20230913	192700	150385280	5470	5470	5470	5470	0
61	20230913	192600	150385280	5470	5470	5470	5470	0
62	20230913	192500	150385280	5470	5470	5470	5470	284
63	20230913	192400	150385280	5470	5470	5470	5470	0
64	20230913	192300	150385280	5470	5470	5470	5470	0
65	20230913	192200	150385280	5470	5470	5470	5470	0
66	20230913	192100	150385280	5470	5470	5470	5470	0
67	20230913	192000	150385280	5470	5470	5470	5470	0
68	20230913	191900	150385280	5470	5470	5470	5470	0
69	20230913	191800	150385280	5470	5470	5470	5470	0
70	20230913	191700	150385280	5470	5470	5470	5470	0
71	20230913	191600	150385280	5470	5470	5470	5470	0
72	20230913	191500	150385280	5470	5470	5470	5470	0
73	20230913	191400	150385280	5470	5470	5470	5470	0
74	20230913	191300	150385280	5470	5470	5470	5470	0
75	20230913	191200	150385280	5470	5470	5470	5470	0
76	20230913	191100	150385280	5470	5470	5470	5470	0
77	20230913	191000	150385280	5470	5470	5470	5470	0
78	20230913	190900	150385280	5470	5470	5470	5470	0
79	20230913	190800	150385280	5470	5470	5470	5470	0
80	20230913	190700	150385280	5470	5470	5470	5470	0
81	20230913	190600	150385280	5470	5470	5470	5470	0
82	20230913	190500	150385280	5470	5470	5470	5470	0
83	20230913	190400	150385280	5470	5470	5470	5470	0
84	20230913	190300	150385280	5470	5470	5470	5470	0
85	20230913	190200	150385280	5470	5470	5470	5470	0
86	20230913	190100	150385280	5470	5470	5470	5470	0
87	20230913	190000	150385280	5470	5470	5470	5470	0
88	20230913	185900	150385280	5470	5470	5470	5470	0
89	20230913	185800	150385280	5470	5470	5470	5470	0
90	20230913	185700	150385280	5470	5470	5470	5470	0
91	20230913	185600	150385280	5470	5470	5470	5470	0
92	20230913	185500	150385280	5470	5470	5470	5470	284
93	20230913	185400	150385280	5470	5470	5470	5470	0
94	20230913	185300	150385280	5470	5470	5470	5470	0
95	20230913	185200	150385280	5470	5470	5470	5470	0
96	20230913	185100	150385280	5470	5470	5470	5470	0
97	20230913	185000	150385280	5470	5470	5470	5470	0
98	20230913	184900	150385280	5470	5470	5470	5470	0
99	20230913	184800	150385280	5470	5470	5470	5470	0
100	20230913	184700	150385280	5470	5470	5470	5470	0
101	20230913	184600	150385280	5470	5470	5470	5470	0
102	20230913	184500	150385280	5470	5470	5470	5470	0
103	20230913	184400	150385280	5470	5470	5470	5470	0
104	20230913	184300	150385280	5470	5470	5470	5470	0
105	20230913	184200	150385280	5470	5470	5470	5470	0
106	20230913	184100	150385280	5470	5470	5470	5470	0
107	20230913	184000	150385280	5470	5470	5470	5470	0
108	20230913	183900	150385280	5470	5470	5470	5470	0
109	20230913	183800	150385280	5470	5470	5470	5470	0
110	20230913	183700	150385280	5470	5470	5470	5470	0
111	20230913	183600	150385280	5470	5470	5470	5470	0
112	20230913	183500	150385280	5470	5470	5470	5470	0
113	20230913	183400	150385280	5470	5470	5470	5470	0
114	20230913	183300	150385280	5470	5470	5470	5470	0
115	20230913	183200	150385280	5470	5470	5470	5470	0
116	20230913	183100	150385280	5470	5470	5470	5470	0
117	20230913	183000	150385280	5470	5470	5470	5470	0
118	20230913	182900	150385280	5470	5470	5470	5470	0
119	20230913	182800	150385280	5470	5470	5470	5470	0
120	20230913	182700	150385280	5470	5470	5470	5470	0
121	20230913	182600	150385280	5470	5470	5470	5470	0
122	20230913	182500	150385280	5470	5470	5470	5470	284
123	20230913	182400	150385280	5470	5470	5470	5470	0
124	20230913	182300	150385280	5470	5470	5470	5470	0
125	20230913	182200	150385280	5470	5470	5470	5470	0
126	20230913	182100	150385280	5470	5470	5470	5470	0
127	20230913	182000	150385280	5470	5470	5470	5470	0
128	20230913	181900	150385280	5470	5470	5470	5470	0
129	20230913	181800	150385280	5470	5470	5470	5470	0
130	20230913	181700	150385280	5470	5470	5470	5470	0
131	20230913	181600	150385280	5470	5470	5470	5470	0
132	20230913	181500	150385280	5470	5470	5470	5470	0
133	20230913	181400	150385280	5470	5470	5470	5470	0
134	20230913	181300	150385280	5470	5470	5470	5470	0
135	20230913	181200	150385280	5470	5470	5470	5470	0
136	20230913	181100	150385280	5470	5470	5470	5470	0
137	20230913	181000	150385280	5470	5470	5470	5470	0
138	20230913	180900	150385280	5470	5470	5470	5470	0
139	20230913	180800	150385280	5470	5470	5470	5470	0
140	20230913	180700	150385280	5470	5470	5470	5470	0
141	20230913	180600	150385280	5470	5470	5470	5470	0
142	20230913	180500	150385280	5470	5470	5470	5470	0
143	20230913	180400	150385280	5470	5470	5470	5470	0
144	20230913	180300	150385280	5470	5470	5470	5470	0
145	20230913	180200	150385280	5470	5470	5470	5470	0
146	20230913	180100	150385280	5470	5470	5470	5470	0
147	20230913	180000	150385280	5470	5470	5470	5470	0
148	20230913	175900	150385280	5470	5470	5470	5470	0
149	20230913	175800	150385280	5470	5470	5470	5470	0
150	20230913	175700	150385280	5470	5470	5470	5470	0
151	20230913	175600	150385280	5470	5470	5470	5470	0
152	20230913	175500	150385280	5470	5470	5470	5470	284
153	20230913	175400	150385280	5470	5470	5470	5470	0
154	20230913	175300	150385280	5470	5470	5470	5470	0
155	20230913	175200	150385280	5470	5470	5470	5470	0
156	20230913	175100	150385280	5470	5470	5470	5470	0
157	20230913	175000	150385280	5470	5470	5470	5470	0
158	20230913	174900	150385280	5470	5470	5470	5470	0
159	20230913	174800	150385280	5470	5470	5470	5470	0
160	20230913	174700	150385280	5470	5470	5470	5470	0
161	20230913	174600	150385280	5470	5470	5470	5470	0
162	20230913	174500	150385280	5470	5470	5470	5470	0
163	20230913	174400	150385280	5470	5470	5470	5470	0
164	20230913	174300	150385280	5470	5470	5470	5470	0
165	20230913	174200	150385280	5470	5470	5470	5470	0
166	20230913	174100	150385280	5470	5470	5470	5470	0
167	20230913	174000	150385280	5470	5470	5470	5470	0
168	20230913	173900	150385280	5470	5470	5470	5470	0
169	20230913	173800	150385280	5470	5470	5470	5470	0
170	20230913	173700	150385280	5470	5470	5470	5470	0
171	20230913	173600	150385280	5470	5470	5470	5470	0
172	20230913	173500	150385280	5470	5470	5470	5470	0
173	20230913	173400	150385280	5470	5470	5470	5470	0
174	20230913	173300	150385280	5470	5470	5470	5470	0
175	20230913	173200	150385280	5470	5470	5470	5470	0
176	20230913	173100	150385280	5470	5470	5470	5470	0
177	20230913	173000	150385280	5470	5470	5470	5470	0
178	20230913	172900	150385280	5470	5470	5470	5470	0
179	20230913	172800	150385280	5470	5470	5470	5470	0
180	20230913	172700	150385280	5470	5470	5470	5470	0
181	20230913	172600	150385280	5470	5470	5470	5470	0
182	20230913	172500	150385280	5470	5470	5470	5470	284
183	20230913	172400	150385280	5470	5470	5470	5470	0
184	20230913	172300	150385280	5470	5470	5470	5470	0
185	20230913	172200	150385280	5470	5470	5470	5470	0
186	20230913	172100	150385280	5470	5470	5470	5470	0
187	20230913	172000	150385280	5470	5470	5470	5470	0
188	20230913	171900	150385280	5470	5470	5470	5470	0
189	20230913	171800	150385280	5470	5470	5470	5470	0
190	20230913	171700	150385280	5470	5470	5470	5470	0
191	20230913	171600	150385280	5470	5470	5470	5470	0
192	20230913	171500	150385280	5470	5470	5470	5470	0
193	20230913	171400	150385280	5470	5470	5470	5470	0
194	20230913	171300	150385280	5470	5470	5470	5470	0
195	20230913	171200	150385280	5470	5470	5470	5470	0
196	20230913	171100	150385280	5470	5470	5470	5470	0
197	20230913	171000	150385280	5470	5470	5470	5470	0
198	20230913	170900	150385280	5470	5470	5470	5470	0
199	20230913	170800	150385280	5470	5470	5470	5470	0
200	20230913	170700	150385280	5470	5470	5470	5470	0
201	20230913	170600	150385280	5470	5470	5470	5470	0
202	20230913	170500	150385280	5470	5470	5470	5470	0
203	20230913	170400	150385280	5470	5470	5470	5470	0
204	20230913	170300	150385280	5470	5470	5470	5470	0
205	20230913	170200	150385280	5470	5470	5470	5470	0
206	20230913	170100	150385280	5470	5470	5470	5470	0
207	20230913	170000	150385280	5470	5470	5470	5470	0
208	20230913	165900	150385280	5470	5470	5470	5470	0
209	20230913	165800	150385280	5470	5470	5470	5470	0
210	20230913	165700	150385280	5470	5470	5470	5470	0
211	20230913	165600	150385280	5470	5470	5470	5470	0
212	20230913	165500	150385280	5470	5470	5470	5470	284
213	20230913	165400	150385280	5470	5470	5470	5470	0
214	20230913	165300	150385280	5470	5470	5470	5470	0
215	20230913	165200	150385280	5470	5470	5470	5470	0
216	20230913	165100	150385280	5470	5470	5470	5470	0
217	20230913	165000	150385280	5470	5470	5470	5470	0
218	20230913	164900	150385280	5470	5470	5470	5470	0
219	20230913	164800	150385280	5470	5470	5470	5470	0
220	20230913	164700	150385280	5470	5470	5470	5470	0
221	20230913	164600	150385280	5470	5470	5470	5470	0
222	20230913	164500	150385280	5470	5470	5470	5470	0
223	20230913	164400	150385280	5470	5470	5470	5470	0
224	20230913	164300	150385280	5470	5470	5470	5470	0
225	20230913	164200	150385280	5470	5470	5470	5470	0
226	20230913	164100	150385280	5470	5470	5470	5470	0
227	20230913	164000	150385280	5470	5470	5470	5470	0
228	20230913	163900	150385280	5470	5470	5470	5470	0
229	20230913	163800	150385280	5470	5470	5470	5470	0
230	20230913	163700	150385280	5470	5470	5470	5470	0
231	20230913	163600	150385280	5470	5470	5470	5470	0
232	20230913	163500	150385280	5470	5470	5470	5470	0
233	20230913	163400	150385280	5470	5470	5470	5470	0
234	20230913	163300	150385280	5470	5470	5470	5470	0
235	20230913	163200	150385280	5470	5470	5470	5470	0
236	20230913	163100	150385280	5470	5470	5470	5470	0
237	20230913	163000	150385280	5470	5470	5470	5470	0
238	20230913	162900	150385280	5470	5470	5470	5470	0
239	20230913	162800	150385280	5470	5470	5470	5470	0
240	20230913	162700	150385280	5470	5470	5470	5470	0
241	20230913	162600	150385280	5470	5470	5470	5470	0
242	20230913	162500	150385280	5470	5470	5470	5470	284
243	20230913	162400	150385280	5470	5470	5470	5470	0
244	20230913	162300	150385280	5470	5470	5470	5470	0
245	20230913	162200	150385280	5470	5470	5470	5470	0
246	20230913	162100	150385280	5470	5470	5470	5470	0
247	20230913	162000	150385280	5470	5470	5470	5470	0
248	20230913	161900	150385280	5470	5470	5470	5470	0
249	20230913	161800	150385280	5470	5470	5470	5470	0
250	20230913	161700	150385280	5470	5470	5470	5470	0
251	20230913	161600	150385280	5470	5470	5470	5470	0
252	20230913	161500	150385280	5470	5470	5470	5470	0
253	20230913	161400	150385280	5470	5470	5470	5470	0
254	20230913	161300	150385280	5470	5470	5470	5470	0
255	20230913	161200	150385280	5470	5470	5470	5470	0
256	20230913	161100	150385280	5470	5470	5470	5470	0
257	20230913	161000	150385280	5470	5470	5470	5470	0
258	20230913	160900	150385280	5470	5470	5470	5470	0
259	20230913	160800	150385280	5470	5470	5470	5470	0
260	20230913	160700	150385280	5470	5470	5470	5470	0
261	20230913	160600	150385280	5470	5470	5470	5470	0
262	20230913	160500	150385280	5470	5470	5470	5470	0
263	20230913	160400	150385280	5470	5470	5470	5470	0
264	20230913	160300	150385280	5470	5470	5470	5470	0
265	20230913	160200	150385280	5470	5470	5470	5470	0
266	20230913	160100	150385280	5470	5470	5470	5470	0
267	20230913	160000	150385280	5470	5470	5470	5470	0
268	20230913	155900	150385280	5470	5470	5470	5470	0
269	20230913	155800	150385280	5470	5470	5470	5470	0
270	20230913	155700	150385280	5470	5470	5470	5470	0
271	20230913	155600	150385280	5470	5470	5470	5470	0
272	20230913	155500	150385280	5470	5470	5470	5470	284
273	20230913	155400	150385280	5470	5470	5470	5470	0
274	20230913	155300	150385280	5470	5470	5470	5470	0
275	20230913	155200	150385280	5470	5470	5470	5470	0
276	20230913	155100	150385280	5470	5470	5470	5470	0
277	20230913	155000	150385280	5470	5470	5470	5470	0
278	20230913	154900	150385280	5470	5470	5470	5470	0
279	20230913	154800	150385280	5470	5470	5470	5470	0
280	20230913	154700	150385280	5470	5470	5470	5470	0
281	20230913	154600	150385280	5470	5470	5470	5470	0
282	20230913	154500	150385280	5470	5470	5470	5470	0
283	20230913	154400	150385280	5470	5470	5470	5470	0
284	20230913	154300	150385280	5470	5470	5470	5470	0
285	20230913	154200	150385280	5470	5470	5470	5470	0
286	20230913	154100	150385280	5470	5470	5470	5470	0
287	20230913	154000	150385280	5470	5470	5470	5470	0
288	20230913	153900	150385280	5470	5470	5470	5470	0
289	20230913	153800	150385280	5470	5470	5470	5470	0
290	20230913	153700	150385280	5470	5470	5470	5470	0
291	20230913	153600	150385280	5470	5470	5470	5470	0
292	20230913	153500	150385280	5470	5470	5470	5470	0
293	20230913	153400	150385280	5470	5470	5470	5470	0
294	20230913	153300	150385280	5470	5470	5470	5470	0
295	20230913	153200	150385280	5470	5470	5470	5470	0
296	20230913	153100	150385280	5470	5470	5470	5470	0
297	20230913	153000	150385280	5470	5470	5470	5470	284
298	20230913	152900	148831800	5460	5460	5460	5460	0
299	20230913	152800	148831800	5460	5460	5460	5460	0
300	20230913	152700	148831800	5460	5460	5460	5460	0
301	20230913	152600	148831800	5460	5460	5460	5460	0
302	20230913	152500	148831800	5460	5460	5460	5460	0
303	20230913	152400	148831800	5460	5460	5460	5460	0
304	20230913	152300	148831800	5460	5460	5460	5460	0
305	20230913	152200	148831800	5460	5460	5460	5460	0
306	20230913	152100	148831800	5460	5460	5460	5460	0
307	20230913	152000	148831800	5460	5460	5460	5460	0
308	20230913	151900	148831800	5460	5460	5460	5460	1
309	20230913	151800	148826340	5430	5430	5430	5430	20
310	20230913	151700	148717740	5430	5430	5430	5430	0
311	20230913	151600	148717740	5430	5430	5430	5430	0
312	20230913	151500	148717740	5430	5430	5430	5430	0
313	20230913	151400	148717740	5430	5430	5430	5430	39
314	20230913	151300	148505970	5420	5420	5420	5420	0
315	20230913	151200	148505970	5420	5430	5430	5420	215
316	20230913	151100	147338830	5420	5420	5420	5420	0
317	20230913	151000	147338830	5420	5420	5420	5420	10
318	20230913	150900	147284630	5410	5410	5410	5410	0
319	20230913	150800	147284630	5410	5410	5410	5410	0
320	20230913	150700	147284630	5410	5410	5410	5410	0
321	20230913	150600	147284630	5410	5410	5410	5410	0
322	20230913	150500	147284630	5410	5410	5410	5410	0
323	20230913	150400	147284630	5410	5410	5410	5410	0
324	20230913	150300	147284630	5410	5410	5410	5410	0
325	20230913	150200	147284630	5410	5410	5410	5410	0
326	20230913	150100	147284630	5410	5410	5410	5410	0
327	20230913	150000	147284630	5410	5410	5410	5410	0
328	20230913	145900	147284630	5410	5410	5410	5410	0
329	20230913	145800	147284630	5410	5410	5410	5410	1
330	20230913	145700	147279220	5420	5420	5420	5420	0
331	20230913	145600	147279220	5420	5420	5420	5420	0
332	20230913	145500	147279220	5420	5420	5420	5420	15
333	20230913	145400	147197920	5420	5420	5420	5420	0
334	20230913	145300	147197920	5420	5420	5420	5420	0
335	20230913	145200	147197920	5420	5420	5420	5420	0
336	20230913	145100	147197920	5420	5420	5420	5420	0
337	20230913	145000	147197920	5420	5430	5430	5420	226
338	20230913	144900	145972900	5430	5430	5430	5430	0
339	20230913	144800	145972900	5430	5430	5430	5430	0
340	20230913	144700	145972900	5430	5430	5430	5430	0
341	20230913	144600	145972900	5430	5430	5430	5430	0
342	20230913	144500	145972900	5430	5430	5430	5430	10
343	20230913	144400	145918600	5420	5420	5420	5420	0
344	20230913	144300	145918600	5420	5420	5420	5420	0
345	20230913	144200	145918600	5420	5420	5420	5420	0
346	20230913	144100	145918600	5420	5420	5420	5420	0
347	20230913	144000	145918600	5420	5420	5420	5420	0
348	20230913	143900	145918600	5420	5420	5420	5420	0
349	20230913	143800	145918600	5420	5420	5420	5420	0
350	20230913	143700	145918600	5420	5420	5420	5420	0
351	20230913	143600	145918600	5420	5420	5420	5420	0
352	20230913	143500	145918600	5420	5420	5420	5420	0
353	20230913	143400	145918600	5420	5420	5420	5420	0
354	20230913	143300	145918600	5420	5420	5420	5420	0
355	20230913	143200	145918600	5420	5420	5420	5420	0
356	20230913	143100	145918600	5420	5420	5420	5420	0
357	20230913	143000	145918600	5420	5430	5430	5420	2
358	20230913	142900	145907750	5420	5420	5420	5420	0
359	20230913	142800	145907750	5420	5420	5420	5420	0
360	20230913	142700	145907750	5420	5420	5420	5420	0
361	20230913	142600	145907750	5420	5460	5460	5420	191
362	20230913	142500	144871920	5460	5460	5460	5460	0
363	20230913	142400	144871920	5460	5460	5460	5460	0
364	20230913	142300	144871920	5460	5460	5460	5460	2
365	20230913	142200	144861000	5460	5460	5460	5460	0
366	20230913	142100	144861000	5460	5460	5460	5460	1
367	20230913	142000	144855540	5420	5420	5420	5420	0
368	20230913	141900	144855540	5420	5420	5420	5420	0
369	20230913	141800	144855540	5420	5420	5420	5420	0
370	20230913	141700	144855540	5420	5420	5420	5420	0
371	20230913	141600	144855540	5420	5420	5420	5420	0
372	20230913	141500	144855540	5420	5420	5420	5420	0
373	20230913	141400	144855540	5420	5420	5420	5420	0
374	20230913	141300	144855540	5420	5420	5420	5420	0
375	20230913	141200	144855540	5420	5420	5420	5420	0
376	20230913	141100	144855540	5420	5420	5420	5420	0
377	20230913	141000	144855540	5420	5420	5420	5420	11
378	20230913	140900	144795920	5460	5460	5460	5460	1
379	20230913	140800	144790460	5420	5420	5420	5420	0
380	20230913	140700	144790460	5420	5430	5430	5420	1000
381	20230913	140600	139370380	5430	5430	5430	5430	0
382	20230913	140500	139370380	5430	5430	5430	5430	10
383	20230913	140400	139316080	5440	5440	5440	5440	0
384	20230913	140300	139316080	5440	5440	5440	5440	6
385	20230913	140200	139283440	5450	5450	5450	5450	0
386	20230913	140100	139283440	5450	5450	5450	5450	0
387	20230913	140000	139283440	5450	5450	5450	5450	0
388	20230913	135900	139283440	5450	5450	5450	5450	0
389	20230913	135800	139283440	5450	5450	5450	5450	10
390	20230913	135700	139228940	5450	5450	5450	5450	0
391	20230913	135600	139228940	5450	5450	5450	5450	0
392	20230913	135500	139228940	5450	5450	5450	5450	0
393	20230913	135400	139228940	5450	5450	5450	5450	0
394	20230913	135300	139228940	5450	5450	5450	5450	4
395	20230913	135200	139207140	5430	5430	5430	5430	0
396	20230913	135100	139207140	5430	5430	5430	5430	101
397	20230913	135000	138658710	5430	5430	5430	5430	1
398	20230913	134900	138653280	5430	5430	5430	5430	0
399	20230913	134800	138653280	5430	5430	5430	5430	0
400	20230913	134700	138653280	5430	5420	5430	5420	1573
401	20230913	134600	130124720	5400	5400	5400	5400	0
402	20230913	134500	130124720	5400	5400	5400	5400	0
403	20230913	134400	130124720	5400	5400	5400	5400	0
404	20230913	134300	130124720	5400	5400	5400	5400	0
405	20230913	134200	130124720	5400	5400	5400	5400	0
406	20230913	134100	130124720	5400	5410	5420	5400	61
407	20230913	134000	129794580	5400	5400	5400	5400	0
408	20230913	133900	129794580	5400	5400	5400	5400	0
409	20230913	133800	129794580	5400	5400	5400	5400	0
410	20230913	133700	129794580	5400	5410	5410	5400	415
411	20230913	133600	127552100	5410	5410	5410	5410	4
412	20230913	133500	127530460	5420	5420	5420	5420	0
413	20230913	133400	127530460	5420	5420	5420	5420	0
414	20230913	133300	127530460	5420	5420	5420	5420	0
415	20230913	133200	127530460	5420	5420	5420	5420	0
416	20230913	133100	127530460	5420	5420	5420	5420	0
417	20230913	133000	127530460	5420	5410	5420	5410	19
418	20230913	132900	127427660	5420	5420	5420	5420	0
419	20230913	132800	127427660	5420	5420	5420	5420	0
420	20230913	132700	127427660	5420	5420	5420	5420	0
421	20230913	132600	127427660	5420	5420	5420	5420	0
422	20230913	132500	127427660	5420	5420	5420	5420	0
423	20230913	132400	127427660	5420	5420	5420	5420	0
424	20230913	132300	127427660	5420	5420	5420	5420	0
425	20230913	132200	127427660	5420	5420	5420	5420	0
426	20230913	132100	127427660	5420	5420	5420	5420	61
427	20230913	132000	127097040	5410	5410	5410	5410	0
428	20230913	131900	127097040	5410	5410	5410	5410	0
429	20230913	131800	127097040	5410	5410	5410	5410	18
430	20230913	131700	126999660	5410	5410	5410	5410	0
431	20230913	131600	126999660	5410	5410	5410	5410	0
432	20230913	131500	126999660	5410	5410	5410	5410	0
433	20230913	131400	126999660	5410	5410	5410	5410	0
434	20230913	131300	126999660	5410	5410	5410	5410	0
435	20230913	131200	126999660	5410	5410	5410	5410	2
436	20230913	131100	126988840	5410	5410	5410	5410	0
437	20230913	131000	126988840	5410	5410	5410	5400	2050
438	20230913	130900	115914630	5410	5410	5410	5410	0
439	20230913	130800	115914630	5410	5410	5410	5410	0
440	20230913	130700	115914630	5410	5410	5410	5410	18
441	20230913	130600	115817250	5410	5410	5410	5410	0
442	20230913	130500	115817250	5410	5410	5410	5410	0
443	20230913	130400	115817250	5410	5410	5410	5410	0
444	20230913	130300	115817250	5410	5410	5410	5410	0
445	20230913	130200	115817250	5410	5410	5410	5410	0
446	20230913	130100	115817250	5410	5410	5410	5410	0
447	20230913	130000	115817250	5410	5410	5410	5410	0
448	20230913	125900	115817250	5410	5410	5410	5410	0
449	20230913	125800	115817250	5410	5410	5410	5410	0
450	20230913	125700	115817250	5410	5410	5410	5410	0
451	20230913	125600	115817250	5410	5410	5410	5410	0
452	20230913	125500	115817250	5410	5410	5410	5410	0
453	20230913	125400	115817250	5410	5410	5410	5410	0
454	20230913	125300	115817250	5410	5410	5410	5400	279
455	20230913	125200	114310000	5410	5410	5410	5410	0
456	20230913	125100	114310000	5410	5410	5410	5410	0
457	20230913	125000	114310000	5410	5410	5410	5410	0
458	20230913	124900	114310000	5410	5410	5410	5410	0
459	20230913	124800	114310000	5410	5410	5410	5410	0
460	20230913	124700	114310000	5410	5410	5410	5410	1331
461	20230913	124600	107109290	5420	5420	5420	5420	0
462	20230913	124500	107109290	5420	5420	5420	5420	140
463	20230913	124400	106350490	5420	5420	5420	5420	0
464	20230913	124300	106350490	5420	5420	5420	5420	0
465	20230913	124200	106350490	5420	5420	5420	5420	0
466	20230913	124100	106350490	5420	5420	5420	5420	0
467	20230913	124000	106350490	5420	5420	5420	5420	1
468	20230913	123900	106345070	5420	5420	5420	5420	0
469	20230913	123800	106345070	5420	5420	5420	5420	0
470	20230913	123700	106345070	5420	5420	5420	5420	0
471	20230913	123600	106345070	5420	5420	5420	5420	0
472	20230913	123500	106345070	5420	5420	5420	5420	0
473	20230913	123400	106345070	5420	5420	5420	5420	0
474	20230913	123300	106345070	5420	5420	5420	5420	0
475	20230913	123200	106345070	5420	5420	5420	5420	0
476	20230913	123100	106345070	5420	5420	5420	5420	0
477	20230913	123000	106345070	5420	5420	5420	5420	0
478	20230913	122900	106345070	5420	5420	5420	5420	3
479	20230913	122800	106328810	5420	5420	5420	5420	33
480	20230913	122700	106149950	5420	5420	5420	5420	3
481	20230913	122600	106133690	5420	5420	5420	5420	0
482	20230913	122500	106133690	5420	5430	5430	5420	360
483	20230913	122400	104181400	5440	5440	5440	5440	0
484	20230913	122300	104181400	5440	5440	5440	5440	0
485	20230913	122200	104181400	5440	5440	5440	5440	0
486	20230913	122100	104181400	5440	5440	5440	5440	0
487	20230913	122000	104181400	5440	5440	5440	5440	0
488	20230913	121900	104181400	5440	5440	5440	5440	0
489	20230913	121800	104181400	5440	5440	5440	5440	3
490	20230913	121700	104165080	5440	5440	5440	5440	0
491	20230913	121600	104165080	5440	5440	5440	5440	0
492	20230913	121500	104165080	5440	5440	5440	5440	0
493	20230913	121400	104165080	5440	5440	5440	5440	0
494	20230913	121300	104165080	5440	5440	5440	5440	33
495	20230913	121200	103985560	5440	5440	5440	5440	0
496	20230913	121100	103985560	5440	5440	5440	5440	0
497	20230913	121000	103985560	5440	5440	5440	5440	18
498	20230913	120900	103887640	5440	5440	5440	5440	18
499	20230913	120800	103789720	5440	5440	5440	5440	0
500	20230913	120700	103789720	5440	5440	5440	5440	0
501	20230913	120600	103789720	5440	5440	5440	5440	1
502	20230913	120500	103784280	5440	5440	5440	5440	100
503	20230913	120400	103240280	5440	5440	5440	5440	1
504	20230913	120300	103234840	5440	5440	5440	5440	0
505	20230913	120200	103234840	5440	5440	5440	5440	24
506	20230913	120100	103104280	5440	5440	5440	5440	0
507	20230913	120000	103104280	5440	5440	5440	5440	0
508	20230913	115900	103104280	5440	5440	5440	5440	0
509	20230913	115800	103104280	5440	5440	5440	5440	0
510	20230913	115700	103104280	5440	5440	5440	5440	5
511	20230913	115600	103077080	5460	5460	5460	5460	0
512	20230913	115500	103077080	5460	5460	5460	5460	0
513	20230913	115400	103077080	5460	5460	5460	5460	0
514	20230913	115300	103077080	5460	5460	5460	5460	0
515	20230913	115200	103077080	5460	5460	5460	5460	366
516	20230913	115100	101078720	5430	5430	5430	5430	0
517	20230913	115000	101078720	5430	5430	5430	5430	0
518	20230913	114900	101078720	5430	5430	5430	5430	0
519	20230913	114800	101078720	5430	5430	5430	5430	0
520	20230913	114700	101078720	5430	5430	5430	5430	0
521	20230913	114600	101078720	5430	5430	5430	5430	41
522	20230913	114500	100856090	5430	5430	5430	5430	10
523	20230913	114400	100801790	5430	5430	5430	5430	50
524	20230913	114300	100530290	5430	5430	5430	5430	1
525	20230913	114200	100524860	5410	5410	5410	5410	9
526	20230913	114100	100476170	5410	5410	5410	5410	0
527	20230913	114000	100476170	5410	5410	5410	5410	0
528	20230913	113900	100476170	5410	5410	5410	5410	0
529	20230913	113800	100476170	5410	5410	5410	5410	0
530	20230913	113700	100476170	5410	5410	5410	5410	50
531	20230913	113600	100205670	5410	5410	5410	5410	29
532	20230913	113500	100048780	5410	5410	5410	5410	15
533	20230913	113400	99967630	5410	5410	5410	5410	0
534	20230913	113300	99967630	5410	5410	5410	5410	0
535	20230913	113200	99967630	5410	5410	5410	5410	61
536	20230913	113100	99637620	5410	5410	5410	5410	2
537	20230913	113000	99626800	5430	5430	5430	5430	0
538	20230913	112900	99626800	5430	5430	5430	5430	5
539	20230913	112800	99599650	5430	5430	5430	5430	5
540	20230913	112700	99572500	5410	5410	5410	5410	0
541	20230913	112600	99572500	5410	5420	5420	5410	1246
542	20230913	112500	92822600	5430	5430	5430	5420	1996
543	20230913	112400	81991390	5460	5460	5460	5460	0
544	20230913	112300	81991390	5460	5460	5460	5460	1000
545	20230913	112200	76531390	5460	5460	5460	5460	0
546	20230913	112100	76531390	5460	5460	5460	5460	0
547	20230913	112000	76531390	5460	5460	5460	5430	411
548	20230913	111900	74299330	5430	5430	5430	5430	0
549	20230913	111800	74299330	5430	5430	5430	5430	0
550	20230913	111700	74299330	5430	5440	5440	5430	406
551	20230913	111600	72094650	5430	5430	5430	5430	0
552	20230913	111500	72094650	5430	5430	5430	5430	0
553	20230913	111400	72094650	5430	5430	5430	5430	0
554	20230913	111300	72094650	5430	5430	5430	5430	1034
555	20230913	111200	66480030	5430	5430	5430	5430	0
556	20230913	111100	66480030	5430	5430	5430	5430	0
557	20230913	111000	66480030	5430	5430	5430	5430	10
558	20230913	110900	66425730	5430	5430	5430	5430	1
559	20230913	110800	66420300	5430	5430	5430	5430	0
560	20230913	110700	66420300	5430	5430	5430	5430	45
561	20230913	110600	66175950	5440	5440	5440	5440	0
562	20230913	110500	66175950	5440	5440	5440	5440	3
563	20230913	110400	66159630	5440	5440	5440	5440	0
564	20230913	110300	66159630	5440	5440	5440	5440	200
565	20230913	110200	65071630	5440	5440	5440	5440	0
566	20230913	110100	65071630	5440	5440	5440	5440	0
567	20230913	110000	65071630	5440	5440	5440	5440	0
568	20230913	105900	65071630	5440	5440	5440	5440	0
569	20230913	105800	65071630	5440	5440	5440	5440	0
570	20230913	105700	65071630	5440	5440	5440	5440	116
571	20230913	105600	64440590	5440	5440	5440	5440	0
572	20230913	105500	64440590	5440	5440	5440	5440	1
573	20230913	105400	64435150	5450	5450	5450	5450	10
574	20230913	105300	64380650	5440	5440	5440	5440	9
575	20230913	105200	64331690	5440	5450	5450	5440	62
576	20230913	105100	63994390	5440	5440	5440	5440	374
577	20230913	105000	61959830	5450	5450	5450	5450	1035
578	20230913	104900	56319080	5460	5460	5460	5460	0
579	20230913	104800	56319080	5460	5460	5460	5460	512
580	20230913	104700	53523560	5460	5460	5460	5460	0
581	20230913	104600	53523560	5460	5460	5460	5460	0
582	20230913	104500	53523560	5460	5470	5470	5460	700
583	20230913	104400	49699590	5470	5470	5470	5470	0
584	20230913	104300	49699590	5470	5470	5470	5470	0
585	20230913	104200	49699590	5470	5470	5470	5470	146
586	20230913	104100	48900970	5470	5470	5470	5470	0
587	20230913	104000	48900970	5470	5470	5470	5470	0
588	20230913	103900	48900970	5470	5470	5470	5470	0
589	20230913	103800	48900970	5470	5470	5470	5470	0
590	20230913	103700	48900970	5470	5470	5470	5470	0
591	20230913	103600	48900970	5470	5470	5470	5470	4
592	20230913	103500	48879090	5470	5470	5470	5470	0
593	20230913	103400	48879090	5470	5470	5470	5470	676
594	20230913	103300	45181370	5450	5450	5450	5450	0
595	20230913	103200	45181370	5450	5460	5460	5450	362
596	20230913	103100	43207370	5470	5470	5470	5470	372
597	20230913	103000	41172530	5470	5470	5470	5470	0
598	20230913	102900	41172530	5470	5470	5470	5470	0
599	20230913	102800	41172530	5470	5470	5470	5470	0
600	20230913	102700	41172530	5470	5470	5470	5470	0
601	20230913	102600	41172530	5470	5470	5470	5470	0
602	20230913	102500	41172530	5470	5500	5510	5470	388
603	20230913	102400	39047150	5470	5470	5470	5470	0
604	20230913	102300	39047150	5470	5470	5470	5470	43
605	20230913	102200	38811940	5470	5470	5470	5470	0
606	20230913	102100	38811940	5470	5470	5470	5470	12
607	20230913	102000	38746300	5470	5470	5470	5470	0
608	20230913	101900	38746300	5470	5470	5470	5470	69
609	20230913	101800	38368870	5530	5530	5530	5530	0
610	20230913	101700	38368870	5530	5530	5530	5530	0
611	20230913	101600	38368870	5530	5530	5530	5530	0
612	20230913	101500	38368870	5530	5530	5530	5530	0
613	20230913	101400	38368870	5530	5530	5530	5530	0
614	20230913	101300	38368870	5530	5500	5530	5500	100
615	20230913	101200	37816680	5470	5470	5470	5470	0
616	20230913	101100	37816680	5470	5480	5480	5470	20
617	20230913	101000	37707120	5470	5470	5470	5470	9
618	20230913	100900	37657890	5470	5470	5470	5470	0
619	20230913	100800	37657890	5470	5470	5470	5470	0
620	20230913	100700	37657890	5470	5450	5470	5450	227
621	20230913	100600	36420460	5460	5460	5460	5460	0
622	20230913	100500	36420460	5460	5460	5460	5460	0
623	20230913	100400	36420460	5460	5460	5460	5460	248
624	20230913	100300	35066380	5460	5460	5460	5460	100
625	20230913	100200	34520380	5460	5460	5460	5460	2
626	20230913	100100	34509460	5450	5450	5450	5450	0
627	20230913	100000	34509460	5450	5450	5450	5450	0
628	20230913	095900	34509460	5450	5470	5470	5450	370
629	20230913	095800	32489260	5480	5480	5480	5480	0
630	20230913	095700	32489260	5480	5480	5480	5480	100
631	20230913	095600	31941260	5490	5490	5490	5490	10
632	20230913	095500	31886360	5490	5500	5500	5490	61
633	20230913	095400	31551460	5520	5520	5520	5520	0
634	20230913	095300	31551460	5520	5520	5520	5520	0
635	20230913	095200	31551460	5520	5520	5520	5520	0
636	20230913	095100	31551460	5520	5520	5520	5520	0
637	20230913	095000	31551460	5520	5520	5520	5520	0
638	20230913	094900	31551460	5520	5520	5520	5520	0
639	20230913	094800	31551460	5520	5520	5520	5520	50
640	20230913	094700	31275460	5520	5520	5520	5520	0
641	20230913	094600	31275460	5520	5520	5520	5520	0
642	20230913	094500	31275460	5520	5520	5520	5520	0
643	20230913	094400	31275460	5520	5520	5520	5520	0
644	20230913	094300	31275460	5520	5520	5520	5520	0
645	20230913	094200	31275460	5520	5520	5520	5520	0
646	20230913	094100	31275460	5520	5500	5550	5500	546
647	20230913	094000	28263230	5500	5500	5500	5500	0
648	20230913	093900	28263230	5500	5500	5500	5500	121
649	20230913	093800	27597730	5500	5500	5500	5500	0
650	20230913	093700	27597730	5500	5500	5500	5500	0
651	20230913	093600	27597730	5500	5500	5500	5500	0
652	20230913	093500	27597730	5500	5500	5500	5500	3
653	20230913	093400	27581230	5480	5480	5480	5480	20
654	20230913	093300	27471630	5480	5480	5480	5480	53
655	20230913	093200	27181190	5480	5490	5490	5480	48
656	20230913	093100	26917680	5490	5490	5490	5490	0
657	20230913	093000	26917680	5490	5490	5490	5490	1
658	20230913	092900	26912190	5470	5470	5470	5470	5
659	20230913	092800	26884840	5450	5450	5450	5450	0
660	20230913	092700	26884840	5450	5450	5450	5450	0
661	20230913	092600	26884840	5450	5450	5450	5450	0
662	20230913	092500	26884840	5450	5450	5450	5450	0
663	20230913	092400	26884840	5450	5450	5450	5450	0
664	20230913	092300	26884840	5450	5450	5450	5450	0
665	20230913	092200	26884840	5450	5460	5460	5450	167
666	20230913	092100	25974000	5470	5470	5470	5470	193
667	20230913	092000	24918290	5470	5470	5470	5470	100
668	20230913	091900	24371290	5470	5470	5470	5470	0
669	20230913	091800	24371290	5470	5470	5470	5470	0
670	20230913	091700	24371290	5470	5470	5470	5470	0
671	20230913	091600	24371290	5470	5470	5470	5470	6
672	20230913	091500	24338470	5500	5480	5500	5480	91
673	20230913	091400	23838610	5480	5480	5480	5480	0
674	20230913	091300	23838610	5480	5480	5480	5480	193
675	20230913	091200	22780970	5490	5490	5490	5490	0
676	20230913	091100	22780970	5490	5490	5490	5490	20
677	20230913	091000	22671170	5490	5490	5490	5490	0
678	20230913	090900	22671170	5490	5490	5490	5490	20
679	20230913	090800	22561370	5490	5480	5490	5480	516
680	20230913	090700	19728720	5480	5480	5480	5480	41
681	20230913	090600	19504040	5480	5460	5480	5460	92
682	20230913	090500	19001680	5460	5460	5460	5460	10
683	20230913	090400	18947080	5450	5450	5450	5450	0
684	20230913	090300	18947080	5450	5450	5450	5450	605
685	20230913	090200	15649830	5450	5490	5490	5450	1094
686	20230913	090100	9674250	5460	5460	5460	5460	50
687	20230913	090000	9401250	5450	5450	5450	5450	1725