KissMeData/067170/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192900	305088460	5050	5050	5050	5050	705
3	20230915	192800	305088460	5050	5050	5050	5050	0
4	20230915	192700	305088460	5050	5050	5050	5050	0
5	20230915	192600	305088460	5050	5050	5050	5050	0
6	20230915	192500	305088460	5050	5050	5050	5050	0
7	20230915	192400	305088460	5050	5050	5050	5050	0
8	20230915	192300	305088460	5050	5050	5050	5050	0
9	20230915	192200	305088460	5050	5050	5050	5050	0
10	20230915	192100	305088460	5050	5050	5050	5050	0
11	20230915	192000	305088460	5050	5050	5050	5050	0
12	20230915	191900	305088460	5050	5050	5050	5050	0
13	20230915	191800	305088460	5050	5050	5050	5050	0
14	20230915	191700	305088460	5050	5050	5050	5050	0
15	20230915	191600	305088460	5050	5050	5050	5050	0
16	20230915	191500	305088460	5050	5050	5050	5050	0
17	20230915	191400	305088460	5050	5050	5050	5050	0
18	20230915	191300	305088460	5050	5050	5050	5050	0
19	20230915	191200	305088460	5050	5050	5050	5050	0
20	20230915	191100	305088460	5050	5050	5050	5050	0
21	20230915	191000	305088460	5050	5050	5050	5050	0
22	20230915	190900	305088460	5050	5050	5050	5050	0
23	20230915	190800	305088460	5050	5050	5050	5050	0
24	20230915	190700	305088460	5050	5050	5050	5050	0
25	20230915	190600	305088460	5050	5050	5050	5050	0
26	20230915	190500	305088460	5050	5050	5050	5050	0
27	20230915	190400	305088460	5050	5050	5050	5050	0
28	20230915	190300	305088460	5050	5050	5050	5050	0
29	20230915	190200	305088460	5050	5050	5050	5050	0
30	20230915	190100	305088460	5050	5050	5050	5050	0
31	20230915	190000	305088460	5050	5050	5050	5050	0
32	20230915	185900	305088460	5050	5050	5050	5050	705
33	20230915	185800	305088460	5050	5050	5050	5050	0
34	20230915	185700	305088460	5050	5050	5050	5050	0
35	20230915	185600	305088460	5050	5050	5050	5050	0
36	20230915	185500	305088460	5050	5050	5050	5050	0
37	20230915	185400	305088460	5050	5050	5050	5050	0
38	20230915	185300	305088460	5050	5050	5050	5050	0
39	20230915	185200	305088460	5050	5050	5050	5050	0
40	20230915	185100	305088460	5050	5050	5050	5050	0
41	20230915	185000	305088460	5050	5050	5050	5050	0
42	20230915	184900	305088460	5050	5050	5050	5050	0
43	20230915	184800	305088460	5050	5050	5050	5050	0
44	20230915	184700	305088460	5050	5050	5050	5050	0
45	20230915	184600	305088460	5050	5050	5050	5050	0
46	20230915	184500	305088460	5050	5050	5050	5050	0
47	20230915	184400	305088460	5050	5050	5050	5050	0
48	20230915	184300	305088460	5050	5050	5050	5050	0
49	20230915	184200	305088460	5050	5050	5050	5050	0
50	20230915	184100	305088460	5050	5050	5050	5050	0
51	20230915	184000	305088460	5050	5050	5050	5050	0
52	20230915	183900	305088460	5050	5050	5050	5050	0
53	20230915	183800	305088460	5050	5050	5050	5050	0
54	20230915	183700	305088460	5050	5050	5050	5050	0
55	20230915	183600	305088460	5050	5050	5050	5050	0
56	20230915	183500	305088460	5050	5050	5050	5050	0
57	20230915	183400	305088460	5050	5050	5050	5050	0
58	20230915	183300	305088460	5050	5050	5050	5050	0
59	20230915	183200	305088460	5050	5050	5050	5050	0
60	20230915	183100	305088460	5050	5050	5050	5050	0
61	20230915	183000	305088460	5050	5050	5050	5050	0
62	20230915	182900	305088460	5050	5050	5050	5050	705
63	20230915	182800	305088460	5050	5050	5050	5050	0
64	20230915	182700	305088460	5050	5050	5050	5050	0
65	20230915	182600	305088460	5050	5050	5050	5050	0
66	20230915	182500	305088460	5050	5050	5050	5050	0
67	20230915	182400	305088460	5050	5050	5050	5050	0
68	20230915	182300	305088460	5050	5050	5050	5050	0
69	20230915	182200	305088460	5050	5050	5050	5050	0
70	20230915	182100	305088460	5050	5050	5050	5050	0
71	20230915	182000	305088460	5050	5050	5050	5050	0
72	20230915	181900	305088460	5050	5050	5050	5050	0
73	20230915	181800	305088460	5050	5050	5050	5050	0
74	20230915	181700	305088460	5050	5050	5050	5050	0
75	20230915	181600	305088460	5050	5050	5050	5050	0
76	20230915	181500	305088460	5050	5050	5050	5050	0
77	20230915	181400	305088460	5050	5050	5050	5050	0
78	20230915	181300	305088460	5050	5050	5050	5050	0
79	20230915	181200	305088460	5050	5050	5050	5050	0
80	20230915	181100	305088460	5050	5050	5050	5050	0
81	20230915	181000	305088460	5050	5050	5050	5050	0
82	20230915	180900	305088460	5050	5050	5050	5050	0
83	20230915	180800	305088460	5050	5050	5050	5050	0
84	20230915	180700	305088460	5050	5050	5050	5050	0
85	20230915	180600	305088460	5050	5050	5050	5050	0
86	20230915	180500	305088460	5050	5050	5050	5050	0
87	20230915	180400	305088460	5050	5050	5050	5050	0
88	20230915	180300	305088460	5050	5050	5050	5050	0
89	20230915	180200	305088460	5050	5050	5050	5050	0
90	20230915	180100	305088460	5050	5050	5050	5050	0
91	20230915	180000	305088460	5050	5050	5050	5050	0
92	20230915	175900	305088460	5050	5050	5050	5050	705
93	20230915	175800	305088460	5050	5050	5050	5050	0
94	20230915	175700	305088460	5050	5050	5050	5050	0
95	20230915	175600	305088460	5050	5050	5050	5050	0
96	20230915	175500	305088460	5050	5050	5050	5050	0
97	20230915	175400	305088460	5050	5050	5050	5050	0
98	20230915	175300	305088460	5050	5050	5050	5050	0
99	20230915	175200	305088460	5050	5050	5050	5050	0
100	20230915	175100	305088460	5050	5050	5050	5050	0
101	20230915	175000	305088460	5050	5050	5050	5050	0
102	20230915	174900	305088460	5050	5050	5050	5050	0
103	20230915	174800	305088460	5050	5050	5050	5050	0
104	20230915	174700	305088460	5050	5050	5050	5050	0
105	20230915	174600	305088460	5050	5050	5050	5050	0
106	20230915	174500	305088460	5050	5050	5050	5050	0
107	20230915	174400	305088460	5050	5050	5050	5050	0
108	20230915	174300	305088460	5050	5050	5050	5050	0
109	20230915	174200	305088460	5050	5050	5050	5050	0
110	20230915	174100	305088460	5050	5050	5050	5050	0
111	20230915	174000	305088460	5050	5050	5050	5050	0
112	20230915	173900	305088460	5050	5050	5050	5050	0
113	20230915	173800	305088460	5050	5050	5050	5050	0
114	20230915	173700	305088460	5050	5050	5050	5050	0
115	20230915	173600	305088460	5050	5050	5050	5050	0
116	20230915	173500	305088460	5050	5050	5050	5050	0
117	20230915	173400	305088460	5050	5050	5050	5050	0
118	20230915	173300	305088460	5050	5050	5050	5050	0
119	20230915	173200	305088460	5050	5050	5050	5050	0
120	20230915	173100	305088460	5050	5050	5050	5050	0
121	20230915	173000	305088460	5050	5050	5050	5050	0
122	20230915	172900	305088460	5050	5050	5050	5050	705
123	20230915	172800	305088460	5050	5050	5050	5050	0
124	20230915	172700	305088460	5050	5050	5050	5050	0
125	20230915	172600	305088460	5050	5050	5050	5050	0
126	20230915	172500	305088460	5050	5050	5050	5050	0
127	20230915	172400	305088460	5050	5050	5050	5050	0
128	20230915	172300	305088460	5050	5050	5050	5050	0
129	20230915	172200	305088460	5050	5050	5050	5050	0
130	20230915	172100	305088460	5050	5050	5050	5050	0
131	20230915	172000	305088460	5050	5050	5050	5050	0
132	20230915	171900	305088460	5050	5050	5050	5050	0
133	20230915	171800	305088460	5050	5050	5050	5050	0
134	20230915	171700	305088460	5050	5050	5050	5050	0
135	20230915	171600	305088460	5050	5050	5050	5050	0
136	20230915	171500	305088460	5050	5050	5050	5050	0
137	20230915	171400	305088460	5050	5050	5050	5050	0
138	20230915	171300	305088460	5050	5050	5050	5050	0
139	20230915	171200	305088460	5050	5050	5050	5050	0
140	20230915	171100	305088460	5050	5050	5050	5050	0
141	20230915	171000	305088460	5050	5050	5050	5050	0
142	20230915	170900	305088460	5050	5050	5050	5050	0
143	20230915	170800	305088460	5050	5050	5050	5050	0
144	20230915	170700	305088460	5050	5050	5050	5050	0
145	20230915	170600	305088460	5050	5050	5050	5050	0
146	20230915	170500	305088460	5050	5050	5050	5050	0
147	20230915	170400	305088460	5050	5050	5050	5050	0
148	20230915	170300	305088460	5050	5050	5050	5050	0
149	20230915	170200	305088460	5050	5050	5050	5050	0
150	20230915	170100	305088460	5050	5050	5050	5050	0
151	20230915	170000	305088460	5050	5050	5050	5050	0
152	20230915	165900	305088460	5050	5050	5050	5050	705
153	20230915	165800	305088460	5050	5050	5050	5050	0
154	20230915	165700	305088460	5050	5050	5050	5050	0
155	20230915	165600	305088460	5050	5050	5050	5050	0
156	20230915	165500	305088460	5050	5050	5050	5050	0
157	20230915	165400	305088460	5050	5050	5050	5050	0
158	20230915	165300	305088460	5050	5050	5050	5050	0
159	20230915	165200	305088460	5050	5050	5050	5050	0
160	20230915	165100	305088460	5050	5050	5050	5050	0
161	20230915	165000	305088460	5050	5050	5050	5050	0
162	20230915	164900	305088460	5050	5050	5050	5050	0
163	20230915	164800	305088460	5050	5050	5050	5050	0
164	20230915	164700	305088460	5050	5050	5050	5050	0
165	20230915	164600	305088460	5050	5050	5050	5050	0
166	20230915	164500	305088460	5050	5050	5050	5050	0
167	20230915	164400	305088460	5050	5050	5050	5050	0
168	20230915	164300	305088460	5050	5050	5050	5050	0
169	20230915	164200	305088460	5050	5050	5050	5050	0
170	20230915	164100	305088460	5050	5050	5050	5050	0
171	20230915	164000	305088460	5050	5050	5050	5050	0
172	20230915	163900	305088460	5050	5050	5050	5050	0
173	20230915	163800	305088460	5050	5050	5050	5050	0
174	20230915	163700	305088460	5050	5050	5050	5050	0
175	20230915	163600	305088460	5050	5050	5050	5050	0
176	20230915	163500	305088460	5050	5050	5050	5050	0
177	20230915	163400	305088460	5050	5050	5050	5050	0
178	20230915	163300	305088460	5050	5050	5050	5050	0
179	20230915	163200	305088460	5050	5050	5050	5050	0
180	20230915	163100	305088460	5050	5050	5050	5050	0
181	20230915	163000	305088460	5050	5050	5050	5050	0
182	20230915	162900	305088460	5050	5050	5050	5050	705
183	20230915	162800	305088460	5050	5050	5050	5050	0
184	20230915	162700	305088460	5050	5050	5050	5050	0
185	20230915	162600	305088460	5050	5050	5050	5050	0
186	20230915	162500	305088460	5050	5050	5050	5050	0
187	20230915	162400	305088460	5050	5050	5050	5050	0
188	20230915	162300	305088460	5050	5050	5050	5050	0
189	20230915	162200	305088460	5050	5050	5050	5050	0
190	20230915	162100	305088460	5050	5050	5050	5050	0
191	20230915	162000	305088460	5050	5050	5050	5050	0
192	20230915	161900	305088460	5050	5050	5050	5050	0
193	20230915	161800	305088460	5050	5050	5050	5050	0
194	20230915	161700	305088460	5050	5050	5050	5050	0
195	20230915	161600	305088460	5050	5050	5050	5050	0
196	20230915	161500	305088460	5050	5050	5050	5050	0
197	20230915	161400	305088460	5050	5050	5050	5050	0
198	20230915	161300	305088460	5050	5050	5050	5050	0
199	20230915	161200	305088460	5050	5050	5050	5050	0
200	20230915	161100	305088460	5050	5050	5050	5050	0
201	20230915	161000	305088460	5050	5050	5050	5050	0
202	20230915	160900	305088460	5050	5050	5050	5050	0
203	20230915	160800	305088460	5050	5050	5050	5050	0
204	20230915	160700	305088460	5050	5050	5050	5050	0
205	20230915	160600	305088460	5050	5050	5050	5050	0
206	20230915	160500	305088460	5050	5050	5050	5050	0
207	20230915	160400	305088460	5050	5050	5050	5050	0
208	20230915	160300	305088460	5050	5050	5050	5050	0
209	20230915	160200	305088460	5050	5050	5050	5050	0
210	20230915	160100	305088460	5050	5050	5050	5050	0
211	20230915	160000	305088460	5050	5050	5050	5050	0
212	20230915	155900	305088460	5050	5050	5050	5050	705
213	20230915	155800	305088460	5050	5050	5050	5050	0
214	20230915	155700	305088460	5050	5050	5050	5050	0
215	20230915	155600	305088460	5050	5050	5050	5050	0
216	20230915	155500	305088460	5050	5050	5050	5050	0
217	20230915	155400	305088460	5050	5050	5050	5050	0
218	20230915	155300	305088460	5050	5050	5050	5050	0
219	20230915	155200	305088460	5050	5050	5050	5050	0
220	20230915	155100	305088460	5050	5050	5050	5050	0
221	20230915	155000	305088460	5050	5050	5050	5050	0
222	20230915	154900	305088460	5050	5050	5050	5050	0
223	20230915	154800	305088460	5050	5050	5050	5050	0
224	20230915	154700	305088460	5050	5050	5050	5050	0
225	20230915	154600	305088460	5050	5050	5050	5050	0
226	20230915	154500	305088460	5050	5050	5050	5050	0
227	20230915	154400	305088460	5050	5050	5050	5050	0
228	20230915	154300	305088460	5050	5050	5050	5050	0
229	20230915	154200	305088460	5050	5050	5050	5050	0
230	20230915	154100	305088460	5050	5050	5050	5050	0
231	20230915	154000	305088460	5050	5050	5050	5050	0
232	20230915	153900	305088460	5050	5050	5050	5050	0
233	20230915	153800	305088460	5050	5050	5050	5050	0
234	20230915	153700	305088460	5050	5050	5050	5050	0
235	20230915	153600	305088460	5050	5050	5050	5050	0
236	20230915	153500	305088460	5050	5050	5050	5050	0
237	20230915	153400	305088460	5050	5050	5050	5050	0
238	20230915	153300	305088460	5050	5050	5050	5050	0
239	20230915	153200	305088460	5050	5050	5050	5050	0
240	20230915	153100	305088460	5050	5050	5050	5050	0
241	20230915	153000	305088460	5050	5050	5050	5050	705
242	20230915	152900	301528210	5080	5080	5080	5080	0
243	20230915	152800	301528210	5080	5080	5080	5080	0
244	20230915	152700	301528210	5080	5080	5080	5080	0
245	20230915	152600	301528210	5080	5080	5080	5080	0
246	20230915	152500	301528210	5080	5080	5080	5080	0
247	20230915	152400	301528210	5080	5080	5080	5080	0
248	20230915	152300	301528210	5080	5080	5080	5080	0
249	20230915	152200	301528210	5080	5080	5080	5080	0
250	20230915	152100	301528210	5080	5080	5080	5080	0
251	20230915	152000	301528210	5080	5080	5080	5080	0
252	20230915	151900	301528210	5080	5080	5080	5080	1
253	20230915	151800	301523130	5070	5070	5080	5070	521
254	20230915	151700	298881650	5080	5080	5080	5080	0
255	20230915	151600	298881650	5080	5080	5080	5080	0
256	20230915	151500	298881650	5080	5080	5080	5080	0
257	20230915	151400	298881650	5080	5080	5080	5080	0
258	20230915	151300	298881650	5080	5080	5080	5080	0
259	20230915	151200	298881650	5080	5080	5080	5080	0
260	20230915	151100	298881650	5080	5080	5080	5080	0
261	20230915	151000	298881650	5080	5070	5080	5070	16
262	20230915	150900	298800450	5080	5080	5080	5080	0
263	20230915	150800	298800450	5080	5080	5080	5080	0
264	20230915	150700	298800450	5080	5080	5080	5080	150
265	20230915	150600	298038450	5070	5080	5080	5070	187
266	20230915	150500	297090050	5070	5070	5070	5070	347
267	20230915	150400	295330760	5070	5070	5070	5070	100
268	20230915	150300	294823760	5070	5070	5070	5070	1053
269	20230915	150200	289485050	5080	5080	5080	5080	0
270	20230915	150100	289485050	5080	5080	5080	5080	589
271	20230915	150000	286492930	5100	5100	5100	5100	0
272	20230915	145900	286492930	5100	5100	5100	5100	0
273	20230915	145800	286492930	5100	5100	5100	5100	0
274	20230915	145700	286492930	5100	5100	5100	5100	0
275	20230915	145600	286492930	5100	5100	5100	5100	0
276	20230915	145500	286492930	5100	5100	5100	5100	0
277	20230915	145400	286492930	5100	5100	5100	5100	0
278	20230915	145300	286492930	5100	5100	5100	5100	0
279	20230915	145200	286492930	5100	5100	5100	5100	0
280	20230915	145100	286492930	5100	5100	5100	5100	0
281	20230915	145000	286492930	5100	5100	5100	5100	0
282	20230915	144900	286492930	5100	5100	5100	5100	1
283	20230915	144800	286487830	5080	5080	5080	5080	51
284	20230915	144700	286228750	5100	5100	5100	5100	0
285	20230915	144600	286228750	5100	5100	5100	5100	0
286	20230915	144500	286228750	5100	5100	5100	5100	10
287	20230915	144400	286177750	5100	5100	5100	5100	0
288	20230915	144300	286177750	5100	5100	5100	5100	0
289	20230915	144200	286177750	5100	5100	5100	5100	0
290	20230915	144100	286177750	5100	5100	5100	5100	0
291	20230915	144000	286177750	5100	5100	5100	5100	0
292	20230915	143900	286177750	5100	5100	5100	5100	0
293	20230915	143800	286177750	5100	5080	5100	5080	105
294	20230915	143700	285644250	5100	5100	5100	5100	0
295	20230915	143600	285644250	5100	5100	5100	5100	0
296	20230915	143500	285644250	5100	5100	5100	5100	0
297	20230915	143400	285644250	5100	5100	5100	5100	0
298	20230915	143300	285644250	5100	5100	5100	5100	0
299	20230915	143200	285644250	5100	5100	5100	5100	0
300	20230915	143100	285644250	5100	5100	5100	5100	0
301	20230915	143000	285644250	5100	5100	5100	5100	0
302	20230915	142900	285644250	5100	5100	5100	5100	0
303	20230915	142800	285644250	5100	5100	5100	5100	0
304	20230915	142700	285644250	5100	5100	5100	5100	0
305	20230915	142600	285644250	5100	5100	5100	5100	0
306	20230915	142500	285644250	5100	5100	5100	5100	0
307	20230915	142400	285644250	5100	5100	5100	5100	0
308	20230915	142300	285644250	5100	5100	5100	5100	100
309	20230915	142200	285134250	5100	5100	5100	5100	0
310	20230915	142100	285134250	5100	5100	5100	5100	0
311	20230915	142000	285134250	5100	5100	5100	5100	43
312	20230915	141900	284914950	5100	5100	5100	5100	0
313	20230915	141800	284914950	5100	5100	5100	5100	0
314	20230915	141700	284914950	5100	5100	5100	5100	30
315	20230915	141600	284761950	5100	5100	5100	5100	0
316	20230915	141500	284761950	5100	5100	5100	5100	0
317	20230915	141400	284761950	5100	5090	5100	5090	71
318	20230915	141300	284400550	5090	5100	5100	5090	70
319	20230915	141200	284044150	5100	5100	5100	5100	0
320	20230915	141100	284044150	5100	5100	5100	5100	0
321	20230915	141000	284044150	5100	5100	5100	5100	0
322	20230915	140900	284044150	5100	5100	5100	5100	0
323	20230915	140800	284044150	5100	5100	5100	5100	0
324	20230915	140700	284044150	5100	5100	5100	5100	0
325	20230915	140600	284044150	5100	5100	5100	5100	0
326	20230915	140500	284044150	5100	5100	5100	5100	0
327	20230915	140400	284044150	5100	5100	5100	5100	0
328	20230915	140300	284044150	5100	5100	5100	5100	0
329	20230915	140200	284044150	5100	5100	5100	5100	113
330	20230915	140100	283467850	5100	5100	5100	5100	0
331	20230915	140000	283467850	5100	5100	5100	5100	0
332	20230915	135900	283467850	5100	5100	5100	5100	50
333	20230915	135800	283212850	5100	5100	5100	5100	0
334	20230915	135700	283212850	5100	5100	5100	5100	0
335	20230915	135600	283212850	5100	5100	5100	5100	0
336	20230915	135500	283212850	5100	5100	5100	5100	0
337	20230915	135400	283212850	5100	5100	5100	5100	0
338	20230915	135300	283212850	5100	5100	5100	5100	0
339	20230915	135200	283212850	5100	5100	5100	5100	0
340	20230915	135100	283212850	5100	5100	5100	5100	0
341	20230915	135000	283212850	5100	5100	5100	5100	0
342	20230915	134900	283212850	5100	5100	5100	5100	0
343	20230915	134800	283212850	5100	5100	5100	5100	0
344	20230915	134700	283212850	5100	5090	5100	5090	80
345	20230915	134600	282805380	5090	5090	5090	5090	110
346	20230915	134500	282245480	5090	5100	5100	5090	14
347	20230915	134400	282174190	5100	5100	5100	5100	0
348	20230915	134300	282174190	5100	5100	5100	5100	0
349	20230915	134200	282174190	5100	5100	5100	5100	400
350	20230915	134100	280134190	5120	5100	5120	5100	9
351	20230915	134000	280088270	5120	5120	5120	5120	0
352	20230915	133900	280088270	5120	5120	5120	5120	0
353	20230915	133800	280088270	5120	5120	5120	5120	0
354	20230915	133700	280088270	5120	5120	5120	5120	0
355	20230915	133600	280088270	5120	5120	5120	5120	0
356	20230915	133500	280088270	5120	5120	5120	5120	0
357	20230915	133400	280088270	5120	5120	5120	5120	210
358	20230915	133300	279013070	5130	5130	5130	5130	0
359	20230915	133200	279013070	5130	5130	5130	5130	0
360	20230915	133100	279013070	5130	5130	5130	5130	0
361	20230915	133000	279013070	5130	5130	5130	5130	0
362	20230915	132900	279013070	5130	5130	5130	5130	0
363	20230915	132800	279013070	5130	5130	5130	5130	0
364	20230915	132700	279013070	5130	5130	5130	5130	0
365	20230915	132600	279013070	5130	5120	5130	5120	1001
366	20230915	132500	273887940	5120	5120	5120	5120	0
367	20230915	132400	273887940	5120	5120	5120	5120	0
368	20230915	132300	273887940	5120	5120	5120	5120	201
369	20230915	132200	272858820	5130	5130	5130	5130	0
370	20230915	132100	272858820	5130	5130	5130	5130	0
371	20230915	132000	272858820	5130	5130	5130	5130	0
372	20230915	131900	272858820	5130	5130	5130	5130	0
373	20230915	131800	272858820	5130	5130	5130	5130	0
374	20230915	131700	272858820	5130	5130	5130	5130	0
375	20230915	131600	272858820	5130	5130	5130	5130	0
376	20230915	131500	272858820	5130	5090	5130	5080	659
377	20230915	131400	269510570	5130	5130	5130	5130	1
378	20230915	131300	269505440	5080	5080	5080	5080	0
379	20230915	131200	269505440	5080	5080	5080	5080	0
380	20230915	131100	269505440	5080	5080	5080	5080	0
381	20230915	131000	269505440	5080	5080	5080	5080	0
382	20230915	130900	269505440	5080	5080	5080	5080	0
383	20230915	130800	269505440	5080	5090	5090	5080	550
384	20230915	130700	266710440	5130	5130	5130	5130	40
385	20230915	130600	266505240	5090	5090	5090	5090	2000
386	20230915	130500	256325240	5100	5100	5100	5100	0
387	20230915	130400	256325240	5100	5120	5120	5100	45
388	20230915	130300	256095680	5120	5120	5120	5120	0
389	20230915	130200	256095680	5120	5120	5120	5120	0
390	20230915	130100	256095680	5120	5120	5120	5120	1
391	20230915	130000	256090560	5130	5130	5130	5130	0
392	20230915	125900	256090560	5130	5130	5130	5130	0
393	20230915	125800	256090560	5130	5100	5130	5100	103
394	20230915	125700	255562260	5130	5130	5130	5130	0
395	20230915	125600	255562260	5130	5130	5130	5130	0
396	20230915	125500	255562260	5130	5130	5130	5130	0
397	20230915	125400	255562260	5130	5130	5130	5130	0
398	20230915	125300	255562260	5130	5130	5130	5130	50
399	20230915	125200	255305760	5130	5130	5130	5130	0
400	20230915	125100	255305760	5130	5130	5130	5130	0
401	20230915	125000	255305760	5130	5130	5130	5130	0
402	20230915	124900	255305760	5130	5130	5130	5130	0
403	20230915	124800	255305760	5130	5130	5130	5130	100
404	20230915	124700	254792760	5130	5130	5130	5130	0
405	20230915	124600	254792760	5130	5130	5130	5130	0
406	20230915	124500	254792760	5130	5130	5130	5130	0
407	20230915	124400	254792760	5130	5130	5130	5130	0
408	20230915	124300	254792760	5130	5130	5130	5130	10
409	20230915	124200	254741460	5130	5130	5130	5130	0
410	20230915	124100	254741460	5130	5130	5130	5130	0
411	20230915	124000	254741460	5130	5130	5130	5130	10
412	20230915	123900	254690160	5130	5130	5130	5130	0
413	20230915	123800	254690160	5130	5130	5130	5130	0
414	20230915	123700	254690160	5130	5130	5130	5130	0
415	20230915	123600	254690160	5130	5130	5130	5130	0
416	20230915	123500	254690160	5130	5130	5130	5130	0
417	20230915	123400	254690160	5130	5130	5130	5130	0
418	20230915	123300	254690160	5130	5130	5130	5130	1
419	20230915	123200	254685030	5090	5090	5090	5090	0
420	20230915	123100	254685030	5090	5090	5090	5090	321
421	20230915	123000	253051140	5130	5130	5130	5130	0
422	20230915	122900	253051140	5130	5130	5130	5130	1
423	20230915	122800	253046010	5090	5090	5090	5090	0
424	20230915	122700	253046010	5090	5100	5100	5090	123
425	20230915	122600	252418720	5140	5140	5140	5140	100
426	20230915	122500	251904720	5140	5140	5140	5140	0
427	20230915	122400	251904720	5140	5110	5140	5110	154
428	20230915	122300	251117750	5110	5110	5110	5110	0
429	20230915	122200	251117750	5110	5120	5120	5110	50
430	20230915	122100	250861790	5140	5140	5140	5140	0
431	20230915	122000	250861790	5140	5140	5140	5140	1
432	20230915	121900	250856650	5120	5120	5120	5120	100
433	20230915	121800	250344650	5120	5120	5120	5120	500
434	20230915	121700	247784650	5120	5120	5120	5120	200
435	20230915	121600	246760650	5120	5120	5120	5120	0
436	20230915	121500	246760650	5120	5120	5120	5120	0
437	20230915	121400	246760650	5120	5120	5120	5120	0
438	20230915	121300	246760650	5120	5120	5120	5120	0
439	20230915	121200	246760650	5120	5120	5120	5120	1
440	20230915	121100	246755530	5120	5120	5120	5120	0
441	20230915	121000	246755530	5120	5120	5120	5120	0
442	20230915	120900	246755530	5120	5120	5120	5120	0
443	20230915	120800	246755530	5120	5120	5120	5120	0
444	20230915	120700	246755530	5120	5120	5120	5120	0
445	20230915	120600	246755530	5120	5120	5120	5120	0
446	20230915	120500	246755530	5120	5120	5120	5120	200
447	20230915	120400	245731530	5110	5110	5110	5110	0
448	20230915	120300	245731530	5110	5110	5110	5110	0
449	20230915	120200	245731530	5110	5110	5110	5110	0
450	20230915	120100	245731530	5110	5120	5120	5110	20
451	20230915	120000	245629230	5140	5140	5140	5140	0
452	20230915	115900	245629230	5140	5140	5140	5140	50
453	20230915	115800	245372230	5140	5140	5140	5140	50
454	20230915	115700	245115230	5140	5140	5140	5140	0
455	20230915	115600	245115230	5140	5140	5140	5140	0
456	20230915	115500	245115230	5140	5140	5140	5140	1
457	20230915	115400	245110090	5130	5130	5130	5130	0
458	20230915	115300	245110090	5130	5130	5130	5130	10
459	20230915	115200	245058790	5140	5140	5140	5140	0
460	20230915	115100	245058790	5140	5140	5140	5140	0
461	20230915	115000	245058790	5140	5140	5140	5140	0
462	20230915	114900	245058790	5140	5140	5140	5140	0
463	20230915	114800	245058790	5140	5140	5140	5140	0
464	20230915	114700	245058790	5140	5140	5140	5140	1
465	20230915	114600	245053650	5100	5120	5120	5080	289
466	20230915	114500	243581220	5140	5140	5140	5140	0
467	20230915	114400	243581220	5140	5140	5140	5140	0
468	20230915	114300	243581220	5140	5140	5140	5140	0
469	20230915	114200	243581220	5140	5140	5140	5140	50
470	20230915	114100	243324220	5140	5140	5140	5140	0
471	20230915	114000	243324220	5140	5140	5140	5140	0
472	20230915	113900	243324220	5140	5140	5140	5140	1
473	20230915	113800	243319080	5120	5120	5120	5120	501
474	20230915	113700	240753960	5130	5130	5130	5130	0
475	20230915	113600	240753960	5130	5130	5130	5130	1
476	20230915	113500	240748830	5140	5140	5140	5140	0
477	20230915	113400	240748830	5140	5140	5140	5140	0
478	20230915	113300	240748830	5140	5140	5140	5140	0
479	20230915	113200	240748830	5140	5140	5140	5140	1
480	20230915	113100	240743690	5140	5140	5140	5140	0
481	20230915	113000	240743690	5140	5140	5140	5140	0
482	20230915	112900	240743690	5140	5140	5140	5140	101
483	20230915	112800	240224550	5160	5160	5160	5160	0
484	20230915	112700	240224550	5160	5160	5160	5160	0
485	20230915	112600	240224550	5160	5160	5160	5160	0
486	20230915	112500	240224550	5160	5160	5160	5160	0
487	20230915	112400	240224550	5160	5160	5160	5160	0
488	20230915	112300	240224550	5160	5160	5160	5160	0
489	20230915	112200	240224550	5160	5160	5160	5160	1
490	20230915	112100	240219390	5120	5160	5160	5120	24
491	20230915	112000	240096470	5130	5130	5130	5130	58
492	20230915	111900	239798930	5170	5170	5170	5170	0
493	20230915	111800	239798930	5170	5170	5170	5170	0
494	20230915	111700	239798930	5170	5170	5170	5170	88
495	20230915	111600	239343970	5130	5130	5130	5130	100
496	20230915	111500	238830970	5130	5130	5130	5130	9
497	20230915	111400	238784800	5170	5170	5170	5170	0
498	20230915	111300	238784800	5170	5170	5170	5170	0
499	20230915	111200	238784800	5170	5170	5170	5170	100
500	20230915	111100	238267800	5170	5130	5170	5130	758
501	20230915	111000	234352940	5180	5180	5180	5180	0
502	20230915	110900	234352940	5180	5180	5180	5180	0
503	20230915	110800	234352940	5180	5180	5180	5180	80
504	20230915	110700	233938540	5140	5140	5140	5140	1018
505	20230915	110600	228706020	5140	5150	5150	5140	26
506	20230915	110500	228572130	5190	5190	5190	5190	0
507	20230915	110400	228572130	5190	5190	5190	5190	0
508	20230915	110300	228572130	5190	5190	5190	5190	0
509	20230915	110200	228572130	5190	5190	5190	5190	0
510	20230915	110100	228572130	5190	5190	5190	5190	0
511	20230915	110000	228572130	5190	5190	5190	5190	1
512	20230915	105900	228566940	5190	5190	5190	5190	1122
513	20230915	105800	222743760	5190	5190	5190	5190	0
514	20230915	105700	222743760	5190	5160	5200	5160	592
515	20230915	105600	219688970	5160	5160	5160	5160	408
516	20230915	105500	217583690	5200	5160	5200	5160	2
517	20230915	105400	217573330	5200	5200	5200	5200	11
518	20230915	105300	217516130	5200	5180	5200	5160	13
519	20230915	105200	217448790	5210	5210	5210	5210	1
520	20230915	105100	217443580	5210	5210	5210	5210	0
521	20230915	105000	217443580	5210	5210	5210	5210	15
522	20230915	104900	217365430	5210	5230	5230	5210	3332
523	20230915	104800	199979220	5230	5230	5260	5230	1713
524	20230915	104700	191020170	5260	5230	5270	5230	2136
525	20230915	104600	179780050	5260	5220	5260	5220	3468
526	20230915	104500	161624480	5220	5220	5230	5220	5045
527	20230915	104400	135289060	5220	5230	5230	5170	2223
528	20230915	104300	123674650	5240	5230	5240	5210	2004
529	20230915	104200	113208680	5180	5200	5240	5180	919
530	20230915	104100	108436410	5220	5210	5220	5210	3002
531	20230915	104000	92777940	5160	5230	5230	5160	1456
532	20230915	103900	85233270	5190	5200	5250	5190	1959
533	20230915	103800	75044190	5180	5100	5190	5100	6814
534	20230915	103700	40017470	5100	5040	5100	5040	3754
535	20230915	103600	20984640	5050	5050	5050	5050	0
536	20230915	103500	20984640	5050	5050	5050	5050	0
537	20230915	103400	20984640	5050	5050	5050	5050	0
538	20230915	103300	20984640	5050	5050	5050	5050	0
539	20230915	103200	20984640	5050	5050	5050	5050	0
540	20230915	103100	20984640	5050	5050	5050	5050	90
541	20230915	103000	20530140	5050	5050	5050	5050	25
542	20230915	102900	20403890	5050	5050	5050	5050	0
543	20230915	102800	20403890	5050	5050	5050	5050	0
544	20230915	102700	20403890	5050	5050	5050	5050	1
545	20230915	102600	20398840	5020	5020	5020	5020	150
546	20230915	102500	19645840	5050	5050	5050	5050	0
547	20230915	102400	19645840	5050	5050	5050	5050	0
548	20230915	102300	19645840	5050	5050	5050	5050	9
549	20230915	102200	19600390	5050	5050	5050	5050	0
550	20230915	102100	19600390	5050	5050	5050	5050	8
551	20230915	102000	19559990	5050	5050	5050	5050	0
552	20230915	101900	19559990	5050	5050	5050	5050	0
553	20230915	101800	19559990	5050	5050	5050	5050	2
554	20230915	101700	19549890	5050	5050	5050	5050	0
555	20230915	101600	19549890	5050	5050	5050	5050	0
556	20230915	101500	19549890	5050	5050	5050	5050	0
557	20230915	101400	19549890	5050	5050	5050	5050	0
558	20230915	101300	19549890	5050	5050	5050	5050	0
559	20230915	101200	19549890	5050	5050	5050	5050	0
560	20230915	101100	19549890	5050	5050	5050	5050	0
561	20230915	101000	19549890	5050	5050	5050	5050	0
562	20230915	100900	19549890	5050	5050	5050	5050	0
563	20230915	100800	19549890	5050	5050	5050	5050	0
564	20230915	100700	19549890	5050	5050	5050	5050	0
565	20230915	100600	19549890	5050	5050	5050	5050	0
566	20230915	100500	19549890	5050	5050	5050	5050	0
567	20230915	100400	19549890	5050	5050	5050	5050	0
568	20230915	100300	19549890	5050	5050	5050	5050	954
569	20230915	100200	14732190	5060	5060	5060	5060	5
570	20230915	100100	14706890	5060	5060	5060	5060	10
571	20230915	100000	14656290	5060	5060	5060	5060	1
572	20230915	095900	14651230	5050	5050	5050	5050	0
573	20230915	095800	14651230	5050	5050	5050	5050	0
574	20230915	095700	14651230	5050	5050	5050	5050	52
575	20230915	095600	14388630	5050	5050	5050	5050	0
576	20230915	095500	14388630	5050	5050	5050	5050	0
577	20230915	095400	14388630	5050	5050	5050	5050	0
578	20230915	095300	14388630	5050	5050	5050	5050	1
579	20230915	095200	14383580	5010	5020	5020	5010	100
580	20230915	095100	13882480	5050	5050	5050	5050	0
581	20230915	095000	13882480	5050	5050	5050	5050	0
582	20230915	094900	13882480	5050	5050	5050	5050	0
583	20230915	094800	13882480	5050	5050	5050	5050	0
584	20230915	094700	13882480	5050	5050	5050	5050	1
585	20230915	094600	13877430	5030	5030	5030	5030	0
586	20230915	094500	13877430	5030	5030	5030	5030	42
587	20230915	094400	13666170	5030	5030	5030	5030	0
588	20230915	094300	13666170	5030	5030	5030	5030	1
589	20230915	094200	13661140	5060	5060	5060	5060	0
590	20230915	094100	13661140	5060	5060	5060	5060	0
591	20230915	094000	13661140	5060	5060	5060	5060	0
592	20230915	093900	13661140	5060	5060	5060	5060	0
593	20230915	093800	13661140	5060	5060	5060	5060	2
594	20230915	093700	13651020	5040	5060	5060	5040	14
595	20230915	093600	13580440	5060	5060	5060	5060	1
596	20230915	093500	13575380	5070	5070	5070	5070	0
597	20230915	093400	13575380	5070	5070	5070	5070	2
598	20230915	093300	13565240	5050	5040	5050	5040	549
599	20230915	093200	10797810	5050	5050	5050	5050	25
600	20230915	093100	10671560	5050	5050	5050	5050	25
601	20230915	093000	10545310	5050	5050	5050	5050	0
602	20230915	092900	10545310	5050	5050	5050	5050	1
603	20230915	092800	10540260	5030	5030	5030	5030	126
604	20230915	092700	9906480	5020	5030	5030	5020	180
605	20230915	092600	9002680	5020	5020	5020	5020	0
606	20230915	092500	9002680	5020	5020	5020	5020	76
607	20230915	092400	8621160	5020	5020	5020	5020	274
608	20230915	092300	7245680	5020	5000	5020	5000	227
609	20230915	092200	6110140	5010	5030	5030	5010	17
610	20230915	092100	6024800	5030	5030	5030	5030	0
611	20230915	092000	6024800	5030	5030	5030	5030	1
612	20230915	091900	6019770	5030	5030	5030	5030	0
613	20230915	091800	6019770	5030	5030	5030	5030	0
614	20230915	091700	6019770	5030	5030	5030	5030	0
615	20230915	091600	6019770	5030	5030	5030	5030	0
616	20230915	091500	6019770	5030	5030	5030	5030	5
617	20230915	091400	5994620	5050	5050	5050	5050	5
618	20230915	091300	5969370	5050	5050	5050	5050	0
619	20230915	091200	5969370	5050	5050	5050	5050	11
620	20230915	091100	5913820	5000	5020	5020	5000	493
621	20230915	091000	3445610	5020	5030	5030	5020	183
622	20230915	090900	2525680	5030	5030	5030	5030	0
623	20230915	090800	2525680	5030	5030	5030	5030	15
624	20230915	090700	2450230	5040	5040	5040	5040	0
625	20230915	090600	2450230	5040	5050	5050	5040	108
626	20230915	090500	1904910	5080	5080	5080	5080	88
627	20230915	090400	1457870	5050	5050	5050	5050	3
628	20230915	090300	1442720	5080	5080	5080	5080	0
629	20230915	090200	1442720	5080	5080	5080	5080	0
630	20230915	090100	1442720	5080	5080	5080	5080	1
631	20230915	090000	1437640	5080	5080	5080	5080	283