KissMeData/147760/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200000	253552660	5290	5290	5290	5290	3175
3	20230911	195900	253552660	5290	5290	5290	5290	0
4	20230911	195800	253552660	5290	5290	5290	5290	0
5	20230911	195700	253552660	5290	5290	5290	5290	0
6	20230911	195600	253552660	5290	5290	5290	5290	0
7	20230911	195500	253552660	5290	5290	5290	5290	0
8	20230911	195400	253552660	5290	5290	5290	5290	0
9	20230911	195300	253552660	5290	5290	5290	5290	0
10	20230911	195200	253552660	5290	5290	5290	5290	0
11	20230911	195100	253552660	5290	5290	5290	5290	0
12	20230911	195000	253552660	5290	5290	5290	5290	0
13	20230911	194900	253552660	5290	5290	5290	5290	0
14	20230911	194800	253552660	5290	5290	5290	5290	0
15	20230911	194700	253552660	5290	5290	5290	5290	0
16	20230911	194600	253552660	5290	5290	5290	5290	0
17	20230911	194500	253552660	5290	5290	5290	5290	0
18	20230911	194400	253552660	5290	5290	5290	5290	0
19	20230911	194300	253552660	5290	5290	5290	5290	0
20	20230911	194200	253552660	5290	5290	5290	5290	0
21	20230911	194100	253552660	5290	5290	5290	5290	0
22	20230911	194000	253552660	5290	5290	5290	5290	0
23	20230911	193900	253552660	5290	5290	5290	5290	0
24	20230911	193800	253552660	5290	5290	5290	5290	0
25	20230911	193700	253552660	5290	5290	5290	5290	0
26	20230911	193600	253552660	5290	5290	5290	5290	0
27	20230911	193500	253552660	5290	5290	5290	5290	0
28	20230911	193400	253552660	5290	5290	5290	5290	0
29	20230911	193300	253552660	5290	5290	5290	5290	0
30	20230911	193200	253552660	5290	5290	5290	5290	0
31	20230911	193100	253552660	5290	5290	5290	5290	0
32	20230911	193000	253552660	5290	5290	5290	5290	3175
33	20230911	192900	253552660	5290	5290	5290	5290	0
34	20230911	192800	253552660	5290	5290	5290	5290	0
35	20230911	192700	253552660	5290	5290	5290	5290	0
36	20230911	192600	253552660	5290	5290	5290	5290	0
37	20230911	192500	253552660	5290	5290	5290	5290	0
38	20230911	192400	253552660	5290	5290	5290	5290	0
39	20230911	192300	253552660	5290	5290	5290	5290	0
40	20230911	192200	253552660	5290	5290	5290	5290	0
41	20230911	192100	253552660	5290	5290	5290	5290	0
42	20230911	192000	253552660	5290	5290	5290	5290	0
43	20230911	191900	253552660	5290	5290	5290	5290	0
44	20230911	191800	253552660	5290	5290	5290	5290	0
45	20230911	191700	253552660	5290	5290	5290	5290	0
46	20230911	191600	253552660	5290	5290	5290	5290	0
47	20230911	191500	253552660	5290	5290	5290	5290	0
48	20230911	191400	253552660	5290	5290	5290	5290	0
49	20230911	191300	253552660	5290	5290	5290	5290	0
50	20230911	191200	253552660	5290	5290	5290	5290	0
51	20230911	191100	253552660	5290	5290	5290	5290	0
52	20230911	191000	253552660	5290	5290	5290	5290	0
53	20230911	190900	253552660	5290	5290	5290	5290	0
54	20230911	190800	253552660	5290	5290	5290	5290	0
55	20230911	190700	253552660	5290	5290	5290	5290	0
56	20230911	190600	253552660	5290	5290	5290	5290	0
57	20230911	190500	253552660	5290	5290	5290	5290	0
58	20230911	190400	253552660	5290	5290	5290	5290	0
59	20230911	190300	253552660	5290	5290	5290	5290	0
60	20230911	190200	253552660	5290	5290	5290	5290	0
61	20230911	190100	253552660	5290	5290	5290	5290	0
62	20230911	190000	253552660	5290	5290	5290	5290	3175
63	20230911	185900	253552660	5290	5290	5290	5290	0
64	20230911	185800	253552660	5290	5290	5290	5290	0
65	20230911	185700	253552660	5290	5290	5290	5290	0
66	20230911	185600	253552660	5290	5290	5290	5290	0
67	20230911	185500	253552660	5290	5290	5290	5290	0
68	20230911	185400	253552660	5290	5290	5290	5290	0
69	20230911	185300	253552660	5290	5290	5290	5290	0
70	20230911	185200	253552660	5290	5290	5290	5290	0
71	20230911	185100	253552660	5290	5290	5290	5290	0
72	20230911	185000	253552660	5290	5290	5290	5290	0
73	20230911	184900	253552660	5290	5290	5290	5290	0
74	20230911	184800	253552660	5290	5290	5290	5290	0
75	20230911	184700	253552660	5290	5290	5290	5290	0
76	20230911	184600	253552660	5290	5290	5290	5290	0
77	20230911	184500	253552660	5290	5290	5290	5290	0
78	20230911	184400	253552660	5290	5290	5290	5290	0
79	20230911	184300	253552660	5290	5290	5290	5290	0
80	20230911	184200	253552660	5290	5290	5290	5290	0
81	20230911	184100	253552660	5290	5290	5290	5290	0
82	20230911	184000	253552660	5290	5290	5290	5290	0
83	20230911	183900	253552660	5290	5290	5290	5290	0
84	20230911	183800	253552660	5290	5290	5290	5290	0
85	20230911	183700	253552660	5290	5290	5290	5290	0
86	20230911	183600	253552660	5290	5290	5290	5290	0
87	20230911	183500	253552660	5290	5290	5290	5290	0
88	20230911	183400	253552660	5290	5290	5290	5290	0
89	20230911	183300	253552660	5290	5290	5290	5290	0
90	20230911	183200	253552660	5290	5290	5290	5290	0
91	20230911	183100	253552660	5290	5290	5290	5290	0
92	20230911	183000	253552660	5290	5290	5290	5290	3175
93	20230911	182900	253552660	5290	5290	5290	5290	0
94	20230911	182800	253552660	5290	5290	5290	5290	0
95	20230911	182700	253552660	5290	5290	5290	5290	0
96	20230911	182600	253552660	5290	5290	5290	5290	0
97	20230911	182500	253552660	5290	5290	5290	5290	0
98	20230911	182400	253552660	5290	5290	5290	5290	0
99	20230911	182300	253552660	5290	5290	5290	5290	0
100	20230911	182200	253552660	5290	5290	5290	5290	0
101	20230911	182100	253552660	5290	5290	5290	5290	0
102	20230911	182000	253552660	5290	5290	5290	5290	0
103	20230911	181900	253552660	5290	5290	5290	5290	0
104	20230911	181800	253552660	5290	5290	5290	5290	0
105	20230911	181700	253552660	5290	5290	5290	5290	0
106	20230911	181600	253552660	5290	5290	5290	5290	0
107	20230911	181500	253552660	5290	5290	5290	5290	0
108	20230911	181400	253552660	5290	5290	5290	5290	0
109	20230911	181300	253552660	5290	5290	5290	5290	0
110	20230911	181200	253552660	5290	5290	5290	5290	0
111	20230911	181100	253552660	5290	5290	5290	5290	0
112	20230911	181000	253552660	5290	5290	5290	5290	0
113	20230911	180900	253552660	5290	5290	5290	5290	0
114	20230911	180800	253552660	5290	5290	5290	5290	0
115	20230911	180700	253552660	5290	5290	5290	5290	0
116	20230911	180600	253552660	5290	5290	5290	5290	0
117	20230911	180500	253552660	5290	5290	5290	5290	0
118	20230911	180400	253552660	5290	5290	5290	5290	0
119	20230911	180300	253552660	5290	5290	5290	5290	0
120	20230911	180200	253552660	5290	5290	5290	5290	0
121	20230911	180100	253552660	5290	5290	5290	5290	0
122	20230911	180000	253552660	5290	5290	5290	5290	3175
123	20230911	175900	253552660	5290	5290	5290	5290	0
124	20230911	175800	253552660	5290	5290	5290	5290	0
125	20230911	175700	253552660	5290	5290	5290	5290	0
126	20230911	175600	253552660	5290	5290	5290	5290	0
127	20230911	175500	253552660	5290	5290	5290	5290	0
128	20230911	175400	253552660	5290	5290	5290	5290	0
129	20230911	175300	253552660	5290	5290	5290	5290	0
130	20230911	175200	253552660	5290	5290	5290	5290	0
131	20230911	175100	253552660	5290	5290	5290	5290	0
132	20230911	175000	253552660	5290	5290	5290	5290	0
133	20230911	174900	253552660	5290	5290	5290	5290	0
134	20230911	174800	253552660	5290	5290	5290	5290	0
135	20230911	174700	253552660	5290	5290	5290	5290	0
136	20230911	174600	253552660	5290	5290	5290	5290	0
137	20230911	174500	253552660	5290	5290	5290	5290	0
138	20230911	174400	253552660	5290	5290	5290	5290	0
139	20230911	174300	253552660	5290	5290	5290	5290	0
140	20230911	174200	253552660	5290	5290	5290	5290	0
141	20230911	174100	253552660	5290	5290	5290	5290	0
142	20230911	174000	253552660	5290	5290	5290	5290	0
143	20230911	173900	253552660	5290	5290	5290	5290	0
144	20230911	173800	253552660	5290	5290	5290	5290	0
145	20230911	173700	253552660	5290	5290	5290	5290	0
146	20230911	173600	253552660	5290	5290	5290	5290	0
147	20230911	173500	253552660	5290	5290	5290	5290	0
148	20230911	173400	253552660	5290	5290	5290	5290	0
149	20230911	173300	253552660	5290	5290	5290	5290	0
150	20230911	173200	253552660	5290	5290	5290	5290	0
151	20230911	173100	253552660	5290	5290	5290	5290	0
152	20230911	173000	253552660	5290	5290	5290	5290	3175
153	20230911	172900	253552660	5290	5290	5290	5290	0
154	20230911	172800	253552660	5290	5290	5290	5290	0
155	20230911	172700	253552660	5290	5290	5290	5290	0
156	20230911	172600	253552660	5290	5290	5290	5290	0
157	20230911	172500	253552660	5290	5290	5290	5290	0
158	20230911	172400	253552660	5290	5290	5290	5290	0
159	20230911	172300	253552660	5290	5290	5290	5290	0
160	20230911	172200	253552660	5290	5290	5290	5290	0
161	20230911	172100	253552660	5290	5290	5290	5290	0
162	20230911	172000	253552660	5290	5290	5290	5290	0
163	20230911	171900	253552660	5290	5290	5290	5290	0
164	20230911	171800	253552660	5290	5290	5290	5290	0
165	20230911	171700	253552660	5290	5290	5290	5290	0
166	20230911	171600	253552660	5290	5290	5290	5290	0
167	20230911	171500	253552660	5290	5290	5290	5290	0
168	20230911	171400	253552660	5290	5290	5290	5290	0
169	20230911	171300	253552660	5290	5290	5290	5290	0
170	20230911	171200	253552660	5290	5290	5290	5290	0
171	20230911	171100	253552660	5290	5290	5290	5290	0
172	20230911	171000	253552660	5290	5290	5290	5290	0
173	20230911	170900	253552660	5290	5290	5290	5290	0
174	20230911	170800	253552660	5290	5290	5290	5290	0
175	20230911	170700	253552660	5290	5290	5290	5290	0
176	20230911	170600	253552660	5290	5290	5290	5290	0
177	20230911	170500	253552660	5290	5290	5290	5290	0
178	20230911	170400	253552660	5290	5290	5290	5290	0
179	20230911	170300	253552660	5290	5290	5290	5290	0
180	20230911	170200	253552660	5290	5290	5290	5290	0
181	20230911	170100	253552660	5290	5290	5290	5290	0
182	20230911	170000	253552660	5290	5290	5290	5290	3175
183	20230911	165900	253552660	5290	5290	5290	5290	0
184	20230911	165800	253552660	5290	5290	5290	5290	0
185	20230911	165700	253552660	5290	5290	5290	5290	0
186	20230911	165600	253552660	5290	5290	5290	5290	0
187	20230911	165500	253552660	5290	5290	5290	5290	0
188	20230911	165400	253552660	5290	5290	5290	5290	0
189	20230911	165300	253552660	5290	5290	5290	5290	0
190	20230911	165200	253552660	5290	5290	5290	5290	0
191	20230911	165100	253552660	5290	5290	5290	5290	0
192	20230911	165000	253552660	5290	5290	5290	5290	0
193	20230911	164900	253552660	5290	5290	5290	5290	0
194	20230911	164800	253552660	5290	5290	5290	5290	0
195	20230911	164700	253552660	5290	5290	5290	5290	0
196	20230911	164600	253552660	5290	5290	5290	5290	0
197	20230911	164500	253552660	5290	5290	5290	5290	0
198	20230911	164400	253552660	5290	5290	5290	5290	0
199	20230911	164300	253552660	5290	5290	5290	5290	0
200	20230911	164200	253552660	5290	5290	5290	5290	0
201	20230911	164100	253552660	5290	5290	5290	5290	0
202	20230911	164000	253552660	5290	5290	5290	5290	0
203	20230911	163900	253552660	5290	5290	5290	5290	0
204	20230911	163800	253552660	5290	5290	5290	5290	0
205	20230911	163700	253552660	5290	5290	5290	5290	0
206	20230911	163600	253552660	5290	5290	5290	5290	0
207	20230911	163500	253552660	5290	5290	5290	5290	0
208	20230911	163400	253552660	5290	5290	5290	5290	0
209	20230911	163300	253552660	5290	5290	5290	5290	0
210	20230911	163200	253552660	5290	5290	5290	5290	0
211	20230911	163100	253552660	5290	5290	5290	5290	0
212	20230911	163000	253552660	5290	5290	5290	5290	3175
213	20230911	162900	253552660	5290	5290	5290	5290	0
214	20230911	162800	253552660	5290	5290	5290	5290	0
215	20230911	162700	253552660	5290	5290	5290	5290	0
216	20230911	162600	253552660	5290	5290	5290	5290	0
217	20230911	162500	253552660	5290	5290	5290	5290	0
218	20230911	162400	253552660	5290	5290	5290	5290	0
219	20230911	162300	253552660	5290	5290	5290	5290	0
220	20230911	162200	253552660	5290	5290	5290	5290	0
221	20230911	162100	253552660	5290	5290	5290	5290	0
222	20230911	162000	253552660	5290	5290	5290	5290	0
223	20230911	161900	253552660	5290	5290	5290	5290	0
224	20230911	161800	253552660	5290	5290	5290	5290	0
225	20230911	161700	253552660	5290	5290	5290	5290	0
226	20230911	161600	253552660	5290	5290	5290	5290	0
227	20230911	161500	253552660	5290	5290	5290	5290	0
228	20230911	161400	253552660	5290	5290	5290	5290	0
229	20230911	161300	253552660	5290	5290	5290	5290	0
230	20230911	161200	253552660	5290	5290	5290	5290	0
231	20230911	161100	253552660	5290	5290	5290	5290	0
232	20230911	161000	253552660	5290	5290	5290	5290	0
233	20230911	160900	253552660	5290	5290	5290	5290	0
234	20230911	160800	253552660	5290	5290	5290	5290	0
235	20230911	160700	253552660	5290	5290	5290	5290	0
236	20230911	160600	253552660	5290	5290	5290	5290	0
237	20230911	160500	253552660	5290	5290	5290	5290	0
238	20230911	160400	253552660	5290	5290	5290	5290	0
239	20230911	160300	253552660	5290	5290	5290	5290	0
240	20230911	160200	253552660	5290	5290	5290	5290	0
241	20230911	160100	253552660	5290	5290	5290	5290	0
242	20230911	160000	253552660	5290	5290	5290	5290	3175
243	20230911	155900	253552660	5290	5290	5290	5290	0
244	20230911	155800	253552660	5290	5290	5290	5290	0
245	20230911	155700	253552660	5290	5290	5290	5290	0
246	20230911	155600	253552660	5290	5290	5290	5290	0
247	20230911	155500	253552660	5290	5290	5290	5290	0
248	20230911	155400	253552660	5290	5290	5290	5290	0
249	20230911	155300	253552660	5290	5290	5290	5290	0
250	20230911	155200	253552660	5290	5290	5290	5290	0
251	20230911	155100	253552660	5290	5290	5290	5290	0
252	20230911	155000	253552660	5290	5290	5290	5290	0
253	20230911	154900	253552660	5290	5290	5290	5290	0
254	20230911	154800	253552660	5290	5290	5290	5290	0
255	20230911	154700	253552660	5290	5290	5290	5290	0
256	20230911	154600	253552660	5290	5290	5290	5290	0
257	20230911	154500	253552660	5290	5290	5290	5290	0
258	20230911	154400	253552660	5290	5290	5290	5290	0
259	20230911	154300	253552660	5290	5290	5290	5290	0
260	20230911	154200	253552660	5290	5290	5290	5290	0
261	20230911	154100	253552660	5290	5290	5290	5290	0
262	20230911	154000	253552660	5290	5290	5290	5290	0
263	20230911	153900	253552660	5290	5290	5290	5290	0
264	20230911	153800	253552660	5290	5290	5290	5290	0
265	20230911	153700	253552660	5290	5290	5290	5290	0
266	20230911	153600	253552660	5290	5290	5290	5290	0
267	20230911	153500	253552660	5290	5290	5290	5290	0
268	20230911	153400	253552660	5290	5290	5290	5290	0
269	20230911	153300	253552660	5290	5290	5290	5290	0
270	20230911	153200	253552660	5290	5290	5290	5290	0
271	20230911	153100	253552660	5290	5290	5290	5290	0
272	20230911	153000	253552660	5290	5290	5290	5290	6350
273	20230911	152900	236756910	5250	5250	5250	5250	0
274	20230911	152800	236756910	5250	5250	5250	5250	0
275	20230911	152700	236756910	5250	5250	5250	5250	0
276	20230911	152600	236756910	5250	5250	5250	5250	0
277	20230911	152500	236756910	5250	5250	5250	5250	0
278	20230911	152400	236756910	5250	5250	5250	5250	0
279	20230911	152300	236756910	5250	5250	5250	5250	0
280	20230911	152200	236756910	5250	5250	5250	5250	0
281	20230911	152100	236756910	5250	5250	5250	5250	0
282	20230911	152000	236756910	5250	5250	5250	5250	0
283	20230911	151900	236756910	5250	5250	5250	5250	32
284	20230911	151800	236588910	5260	5260	5260	5260	5
285	20230911	151700	236562610	5300	5260	5300	5260	503
286	20230911	151600	233900440	5240	5240	5240	5240	0
287	20230911	151500	233900440	5240	5240	5240	5240	0
288	20230911	151400	233900440	5240	5240	5240	5240	0
289	20230911	151300	233900440	5240	5240	5240	5240	0
290	20230911	151200	233900440	5240	5240	5240	5240	1
291	20230911	151100	233895200	5240	5240	5240	5230	1233
292	20230911	151000	227441770	5240	5280	5280	5240	1006
293	20230911	150900	222168790	5280	5280	5280	5280	0
294	20230911	150800	222168790	5280	5280	5280	5280	0
295	20230911	150700	222168790	5280	5280	5280	5280	5
296	20230911	150600	222142390	5280	5280	5280	5280	0
297	20230911	150500	222142390	5280	5280	5280	5280	0
298	20230911	150400	222142390	5280	5280	5280	5280	4
299	20230911	150300	222121270	5280	5280	5280	5280	0
300	20230911	150200	222121270	5280	5280	5280	5280	0
301	20230911	150100	222121270	5280	5280	5280	5280	0
302	20230911	150000	222121270	5280	5280	5280	5280	0
303	20230911	145900	222121270	5280	5280	5280	5280	0
304	20230911	145800	222121270	5280	5280	5280	5280	0
305	20230911	145700	222121270	5280	5280	5280	5280	0
306	20230911	145600	222121270	5280	5280	5280	5280	100
307	20230911	145500	221593270	5280	5280	5280	5280	0
308	20230911	145400	221593270	5280	5280	5280	5280	1
309	20230911	145300	221587990	5260	5260	5260	5260	0
310	20230911	145200	221587990	5260	5260	5260	5260	424
311	20230911	145100	219357750	5270	5270	5270	5270	1050
312	20230911	145000	213824250	5290	5290	5290	5290	8
313	20230911	144900	213781930	5280	5280	5280	5280	25
314	20230911	144800	213649930	5280	5280	5280	5280	1
315	20230911	144700	213644650	5280	5280	5280	5280	100
316	20230911	144600	213116650	5280	5280	5280	5280	0
317	20230911	144500	213116650	5280	5280	5280	5280	0
318	20230911	144400	213116650	5280	5280	5280	5280	0
319	20230911	144300	213116650	5280	5280	5280	5280	0
320	20230911	144200	213116650	5280	5280	5280	5280	0
321	20230911	144100	213116650	5280	5280	5280	5280	0
322	20230911	144000	213116650	5280	5270	5280	5270	200
323	20230911	143900	212060680	5280	5280	5280	5280	100
324	20230911	143800	211532680	5280	5280	5280	5280	0
325	20230911	143700	211532680	5280	5280	5280	5280	0
326	20230911	143600	211532680	5280	5280	5280	5280	17
327	20230911	143500	211442920	5280	5280	5280	5280	1
328	20230911	143400	211437640	5280	5280	5280	5280	0
329	20230911	143300	211437640	5280	5280	5280	5280	29
330	20230911	143200	211284520	5280	5280	5280	5280	100
331	20230911	143100	210756520	5290	5290	5290	5290	0
332	20230911	143000	210756520	5290	5290	5290	5290	1
333	20230911	142900	210751230	5270	5270	5270	5270	100
334	20230911	142800	210224230	5260	5260	5260	5260	0
335	20230911	142700	210224230	5260	5260	5260	5260	0
336	20230911	142600	210224230	5260	5260	5260	5260	4
337	20230911	142500	210203190	5270	5260	5270	5260	980
338	20230911	142400	205048380	5260	5260	5260	5260	0
339	20230911	142300	205048380	5260	5260	5260	5260	0
340	20230911	142200	205048380	5260	5260	5260	5260	0
341	20230911	142100	205048380	5260	5260	5260	5260	0
342	20230911	142000	205048380	5260	5260	5260	5260	0
343	20230911	141900	205048380	5260	5260	5260	5260	0
344	20230911	141800	205048380	5260	5260	5260	5260	1000
345	20230911	141700	199788380	5260	5260	5260	5260	0
346	20230911	141600	199788380	5260	5290	5290	5260	231
347	20230911	141500	198570460	5290	5290	5290	5290	2
348	20230911	141400	198559880	5290	5290	5290	5290	0
349	20230911	141300	198559880	5290	5290	5290	5290	0
350	20230911	141200	198559880	5290	5290	5290	5290	0
351	20230911	141100	198559880	5290	5290	5290	5290	0
352	20230911	141000	198559880	5290	5290	5290	5290	2
353	20230911	140900	198549300	5290	5290	5290	5290	0
354	20230911	140800	198549300	5290	5290	5290	5290	0
355	20230911	140700	198549300	5290	5290	5290	5290	0
356	20230911	140600	198549300	5290	5290	5290	5290	0
357	20230911	140500	198549300	5290	5290	5290	5290	0
358	20230911	140400	198549300	5290	5290	5290	5290	0
359	20230911	140300	198549300	5290	5290	5290	5290	0
360	20230911	140200	198549300	5290	5290	5290	5290	0
361	20230911	140100	198549300	5290	5290	5290	5290	1
362	20230911	140000	198544010	5260	5320	5320	5250	1894
363	20230911	135900	188563230	5300	5300	5300	5300	301
364	20230911	135800	186967930	5320	5320	5320	5320	0
365	20230911	135700	186967930	5320	5320	5320	5320	0
366	20230911	135600	186967930	5320	5320	5320	5320	0
367	20230911	135500	186967930	5320	5320	5320	5320	0
368	20230911	135400	186967930	5320	5320	5320	5320	0
369	20230911	135300	186967930	5320	5320	5320	5320	0
370	20230911	135200	186967930	5320	5320	5320	5320	0
371	20230911	135100	186967930	5320	5320	5320	5320	0
372	20230911	135000	186967930	5320	5320	5320	5320	0
373	20230911	134900	186967930	5320	5320	5320	5320	50
374	20230911	134800	186701930	5320	5320	5320	5320	0
375	20230911	134700	186701930	5320	5320	5320	5320	0
376	20230911	134600	186701930	5320	5320	5320	5320	0
377	20230911	134500	186701930	5320	5320	5320	5320	0
378	20230911	134400	186701930	5320	5320	5320	5320	0
379	20230911	134300	186701930	5320	5320	5320	5320	37
380	20230911	134200	186505090	5320	5320	5320	5320	0
381	20230911	134100	186505090	5320	5320	5320	5320	20
382	20230911	134000	186398690	5330	5330	5330	5330	21
383	20230911	133900	186286760	5330	5320	5330	5320	11
384	20230911	133800	186228220	5300	5300	5300	5300	0
385	20230911	133700	186228220	5300	5300	5300	5300	0
386	20230911	133600	186228220	5300	5300	5300	5300	0
387	20230911	133500	186228220	5300	5300	5300	5300	0
388	20230911	133400	186228220	5300	5300	5300	5300	0
389	20230911	133300	186228220	5300	5300	5300	5300	38
390	20230911	133200	186026820	5300	5300	5300	5300	42
391	20230911	133100	185804220	5310	5310	5310	5310	88
392	20230911	133000	185336940	5330	5330	5330	5330	0
393	20230911	132900	185336940	5330	5330	5330	5330	0
394	20230911	132800	185336940	5330	5330	5330	5330	0
395	20230911	132700	185336940	5330	5330	5330	5330	0
396	20230911	132600	185336940	5330	5330	5330	5330	14
397	20230911	132500	185262320	5310	5310	5310	5310	0
398	20230911	132400	185262320	5310	5310	5310	5310	0
399	20230911	132300	185262320	5310	5310	5310	5310	0
400	20230911	132200	185262320	5310	5310	5310	5310	0
401	20230911	132100	185262320	5310	5310	5310	5310	0
402	20230911	132000	185262320	5310	5310	5310	5310	0
403	20230911	131900	185262320	5310	5310	5310	5310	0
404	20230911	131800	185262320	5310	5310	5310	5310	0
405	20230911	131700	185262320	5310	5310	5310	5310	0
406	20230911	131600	185262320	5310	5310	5310	5310	0
407	20230911	131500	185262320	5310	5310	5310	5310	126
408	20230911	131400	184593260	5310	5310	5310	5310	0
409	20230911	131300	184593260	5310	5310	5310	5310	251
410	20230911	131200	183260450	5320	5320	5320	5320	0
411	20230911	131100	183260450	5320	5320	5320	5320	0
412	20230911	131000	183260450	5320	5320	5320	5320	0
413	20230911	130900	183260450	5320	5320	5320	5320	0
414	20230911	130800	183260450	5320	5320	5320	5320	0
415	20230911	130700	183260450	5320	5320	5320	5320	0
416	20230911	130600	183260450	5320	5320	5320	5320	0
417	20230911	130500	183260450	5320	5340	5340	5320	103
418	20230911	130400	182710490	5320	5320	5320	5320	0
419	20230911	130300	182710490	5320	5320	5320	5320	0
420	20230911	130200	182710490	5320	5320	5320	5320	0
421	20230911	130100	182710490	5320	5320	5320	5320	0
422	20230911	130000	182710490	5320	5320	5320	5320	0
423	20230911	125900	182710490	5320	5320	5320	5320	0
424	20230911	125800	182710490	5320	5320	5320	5320	0
425	20230911	125700	182710490	5320	5320	5320	5320	0
426	20230911	125600	182710490	5320	5320	5320	5320	0
427	20230911	125500	182710490	5320	5340	5340	5320	13
428	20230911	125400	182641170	5310	5310	5310	5310	0
429	20230911	125300	182641170	5310	5310	5310	5310	0
430	20230911	125200	182641170	5310	5310	5310	5310	5
431	20230911	125100	182614620	5310	5310	5310	5310	0
432	20230911	125000	182614620	5310	5310	5310	5310	0
433	20230911	124900	182614620	5310	5310	5310	5310	0
434	20230911	124800	182614620	5310	5310	5310	5310	28
435	20230911	124700	182465940	5360	5330	5360	5330	65
436	20230911	124600	182119340	5330	5330	5330	5330	0
437	20230911	124500	182119340	5330	5330	5330	5330	0
438	20230911	124400	182119340	5330	5320	5330	5320	100
439	20230911	124300	181586940	5330	5330	5330	5330	0
440	20230911	124200	181586940	5330	5330	5330	5330	0
441	20230911	124100	181586940	5330	5330	5330	5330	0
442	20230911	124000	181586940	5330	5330	5330	5330	0
443	20230911	123900	181586940	5330	5330	5330	5330	0
444	20230911	123800	181586940	5330	5330	5330	5330	0
445	20230911	123700	181586940	5330	5330	5330	5330	0
446	20230911	123600	181586940	5330	5330	5330	5330	0
447	20230911	123500	181586940	5330	5330	5330	5330	0
448	20230911	123400	181586940	5330	5330	5330	5330	0
449	20230911	123300	181586940	5330	5330	5330	5330	0
450	20230911	123200	181586940	5330	5330	5330	5330	0
451	20230911	123100	181586940	5330	5330	5330	5330	1
452	20230911	123000	181581610	5330	5330	5330	5330	0
453	20230911	122900	181581610	5330	5330	5330	5330	0
454	20230911	122800	181581610	5330	5330	5330	5330	0
455	20230911	122700	181581610	5330	5330	5330	5330	0
456	20230911	122600	181581610	5330	5300	5350	5300	95
457	20230911	122500	181077450	5350	5350	5350	5350	7
458	20230911	122400	181040000	5350	5350	5350	5340	136
459	20230911	122300	180313410	5300	5310	5310	5300	1401
460	20230911	122200	172880490	5370	5370	5370	5370	0
461	20230911	122100	172880490	5370	5370	5370	5370	0
462	20230911	122000	172880490	5370	5370	5370	5370	0
463	20230911	121900	172880490	5370	5370	5370	5370	0
464	20230911	121800	172880490	5370	5370	5370	5370	0
465	20230911	121700	172880490	5370	5350	5370	5350	105
466	20230911	121600	172318110	5310	5310	5310	5310	0
467	20230911	121500	172318110	5310	5310	5310	5310	0
468	20230911	121400	172318110	5310	5320	5320	5310	590
469	20230911	121300	169181810	5360	5360	5360	5360	0
470	20230911	121200	169181810	5360	5360	5360	5360	0
471	20230911	121100	169181810	5360	5360	5360	5360	0
472	20230911	121000	169181810	5360	5360	5360	5360	0
473	20230911	120900	169181810	5360	5360	5360	5360	1
474	20230911	120800	169176450	5370	5350	5370	5350	15
475	20230911	120700	169096050	5350	5350	5350	5350	0
476	20230911	120600	169096050	5350	5350	5350	5350	0
477	20230911	120500	169096050	5350	5350	5350	5350	80
478	20230911	120400	168668050	5370	5370	5370	5370	0
479	20230911	120300	168668050	5370	5350	5370	5350	197
480	20230911	120200	167612140	5360	5350	5370	5350	181
481	20230911	120100	166642820	5350	5350	5350	5350	0
482	20230911	120000	166642820	5350	5350	5350	5350	0
483	20230911	115900	166642820	5350	5350	5350	5350	0
484	20230911	115800	166642820	5350	5350	5350	5350	0
485	20230911	115700	166642820	5350	5350	5350	5350	0
486	20230911	115600	166642820	5350	5350	5350	5350	0
487	20230911	115500	166642820	5350	5350	5350	5350	0
488	20230911	115400	166642820	5350	5350	5350	5350	0
489	20230911	115300	166642820	5350	5350	5350	5350	0
490	20230911	115200	166642820	5350	5350	5350	5350	0
491	20230911	115100	166642820	5350	5350	5350	5350	8
492	20230911	115000	166600020	5360	5360	5360	5360	0
493	20230911	114900	166600020	5360	5360	5360	5360	0
494	20230911	114800	166600020	5360	5340	5360	5340	6
495	20230911	114700	166567880	5370	5360	5370	5350	109
496	20230911	114600	165983580	5360	5350	5360	5350	5
497	20230911	114500	165956790	5360	5340	5360	5340	12
498	20230911	114400	165892590	5320	5330	5330	5320	30
499	20230911	114300	165732970	5370	5370	5370	5370	0
500	20230911	114200	165732970	5370	5370	5370	5370	0
501	20230911	114100	165732970	5370	5370	5370	5370	0
502	20230911	114000	165732970	5370	5370	5370	5370	8
503	20230911	113900	165690010	5370	5370	5370	5370	0
504	20230911	113800	165690010	5370	5370	5370	5370	0
505	20230911	113700	165690010	5370	5370	5370	5370	0
506	20230911	113600	165690010	5370	5370	5370	5370	0
507	20230911	113500	165690010	5370	5370	5370	5370	0
508	20230911	113400	165690010	5370	5370	5370	5370	8
509	20230911	113300	165647050	5340	5340	5340	5340	0
510	20230911	113200	165647050	5340	5340	5340	5340	200
511	20230911	113100	164579050	5340	5340	5340	5340	647
512	20230911	113000	161124070	5360	5340	5370	5340	549
513	20230911	112900	158190250	5340	5340	5340	5340	959
514	20230911	112800	153069190	5340	5340	5340	5340	0
515	20230911	112700	153069190	5340	5340	5340	5340	0
516	20230911	112600	153069190	5340	5340	5340	5340	0
517	20230911	112500	153069190	5340	5340	5340	5340	0
518	20230911	112400	153069190	5340	5340	5340	5340	0
519	20230911	112300	153069190	5340	5340	5340	5340	0
520	20230911	112200	153069190	5340	5340	5340	5340	0
521	20230911	112100	153069190	5340	5340	5340	5340	0
522	20230911	112000	153069190	5340	5340	5340	5340	0
523	20230911	111900	153069190	5340	5340	5340	5340	1
524	20230911	111800	153063850	5340	5340	5340	5340	0
525	20230911	111700	153063850	5340	5340	5340	5340	0
526	20230911	111600	153063850	5340	5340	5340	5340	0
527	20230911	111500	153063850	5340	5340	5340	5340	10
528	20230911	111400	153010450	5340	5340	5340	5340	0
529	20230911	111300	153010450	5340	5330	5340	5330	130
530	20230911	111200	152316490	5340	5330	5340	5320	630
531	20230911	111100	148958620	5330	5330	5330	5330	22
532	20230911	111000	148841360	5330	5330	5330	5330	0
533	20230911	110900	148841360	5330	5330	5330	5330	0
534	20230911	110800	148841360	5330	5330	5330	5330	0
535	20230911	110700	148841360	5330	5330	5330	5330	0
536	20230911	110600	148841360	5330	5330	5330	5330	0
537	20230911	110500	148841360	5330	5330	5330	5330	0
538	20230911	110400	148841360	5330	5330	5330	5330	2
539	20230911	110300	148830700	5330	5330	5330	5330	0
540	20230911	110200	148830700	5330	5330	5330	5330	5
541	20230911	110100	148804050	5330	5320	5330	5320	286
542	20230911	110000	147282320	5320	5320	5320	5320	10
543	20230911	105900	147229120	5320	5320	5320	5320	0
544	20230911	105800	147229120	5320	5320	5320	5320	0
545	20230911	105700	147229120	5320	5320	5320	5320	0
546	20230911	105600	147229120	5320	5320	5320	5320	10
547	20230911	105500	147175920	5320	5320	5320	5320	10
548	20230911	105400	147122720	5310	5310	5310	5310	0
549	20230911	105300	147122720	5310	5320	5320	5310	43
550	20230911	105200	146894190	5320	5320	5320	5320	0
551	20230911	105100	146894190	5320	5320	5320	5320	0
552	20230911	105000	146894190	5320	5320	5320	5320	0
553	20230911	104900	146894190	5320	5320	5320	5320	0
554	20230911	104800	146894190	5320	5320	5320	5320	0
555	20230911	104700	146894190	5320	5320	5320	5320	0
556	20230911	104600	146894190	5320	5320	5320	5320	0
557	20230911	104500	146894190	5320	5320	5320	5320	10
558	20230911	104400	146840990	5310	5310	5310	5310	0
559	20230911	104300	146840990	5310	5310	5310	5310	0
560	20230911	104200	146840990	5310	5310	5310	5310	3
561	20230911	104100	146825060	5320	5310	5320	5310	13
562	20230911	104000	146755970	5320	5310	5320	5310	180
563	20230911	103900	145800120	5310	5310	5310	5310	0
564	20230911	103800	145800120	5310	5310	5310	5310	0
565	20230911	103700	145800120	5310	5300	5310	5300	170
566	20230911	103600	144899040	5300	5300	5300	5300	15
567	20230911	103500	144819540	5260	5260	5260	5260	0
568	20230911	103400	144819540	5260	5260	5260	5260	0
569	20230911	103300	144819540	5260	5260	5260	5260	7
570	20230911	103200	144782720	5310	5310	5310	5310	0
571	20230911	103100	144782720	5310	5290	5310	5260	2058
572	20230911	103000	133936860	5290	5290	5290	5290	0
573	20230911	102900	133936860	5290	5290	5290	5290	301
574	20230911	102800	132344570	5300	5300	5300	5300	0
575	20230911	102700	132344570	5300	5300	5300	5300	0
576	20230911	102600	132344570	5300	5300	5300	5300	0
577	20230911	102500	132344570	5300	5300	5300	5300	0
578	20230911	102400	132344570	5300	5300	5300	5300	437
579	20230911	102300	130028470	5320	5310	5320	5310	112
580	20230911	102200	129432750	5300	5300	5300	5300	200
581	20230911	102100	128372750	5300	5300	5300	5300	0
582	20230911	102000	128372750	5300	5320	5320	5300	145
583	20230911	101900	127601750	5320	5320	5320	5320	0
584	20230911	101800	127601750	5320	5320	5320	5320	0
585	20230911	101700	127601750	5320	5320	5320	5320	2
586	20230911	101600	127591110	5320	5320	5320	5320	1
587	20230911	101500	127585790	5330	5330	5330	5330	32
588	20230911	101400	127415230	5320	5320	5320	5320	6
589	20230911	101300	127383310	5320	5320	5320	5320	0
590	20230911	101200	127383310	5320	5320	5320	5320	175
591	20230911	101100	126452310	5300	5300	5300	5300	30
592	20230911	101000	126293310	5320	5310	5320	5310	200
593	20230911	100900	125229320	5320	5320	5320	5320	0
594	20230911	100800	125229320	5320	5320	5320	5320	0
595	20230911	100700	125229320	5320	5320	5320	5320	0
596	20230911	100600	125229320	5320	5310	5320	5310	10
597	20230911	100500	125176140	5310	5310	5310	5310	23
598	20230911	100400	125054010	5320	5320	5320	5320	0
599	20230911	100300	125054010	5320	5320	5320	5320	0
600	20230911	100200	125054010	5320	5290	5320	5280	764
601	20230911	100100	121012840	5320	5320	5320	5320	0
602	20230911	100000	121012840	5320	5320	5320	5320	4
603	20230911	095900	120991560	5290	5290	5290	5290	35
604	20230911	095800	120806410	5300	5300	5300	5300	1000
605	20230911	095700	115506410	5330	5320	5330	5320	11
606	20230911	095600	115447850	5300	5300	5300	5300	201
607	20230911	095500	114382550	5330	5330	5330	5330	0
608	20230911	095400	114382550	5330	5330	5330	5330	0
609	20230911	095300	114382550	5330	5310	5330	5310	52
610	20230911	095200	114106220	5310	5310	5310	5310	79
611	20230911	095100	113686730	5320	5320	5320	5320	0
612	20230911	095000	113686730	5320	5330	5330	5320	418
613	20230911	094900	111459990	5350	5350	5350	5350	18
614	20230911	094800	111363690	5350	5350	5350	5350	0
615	20230911	094700	111363690	5350	5350	5350	5350	0
616	20230911	094600	111363690	5350	5350	5350	5350	20
617	20230911	094500	111256690	5350	5350	5350	5350	0
618	20230911	094400	111256690	5350	5350	5350	5350	1
619	20230911	094300	111251340	5350	5350	5350	5350	0
620	20230911	094200	111251340	5350	5350	5350	5350	0
621	20230911	094100	111251340	5350	5350	5350	5350	6
622	20230911	094000	111219240	5340	5350	5350	5340	510
623	20230911	093900	108495740	5350	5330	5350	5330	408
624	20230911	093800	106320980	5330	5330	5330	5330	10
625	20230911	093700	106267680	5320	5330	5330	5320	7
626	20230911	093600	106230390	5310	5310	5320	5310	52
627	20230911	093500	105954160	5320	5330	5330	5320	272
628	20230911	093400	104505290	5340	5340	5340	5340	0
629	20230911	093300	104505290	5340	5340	5340	5340	5
630	20230911	093200	104478590	5340	5340	5340	5340	1
631	20230911	093100	104473250	5350	5350	5350	5350	0
632	20230911	093000	104473250	5350	5350	5350	5350	0
633	20230911	092900	104473250	5350	5340	5350	5340	185
634	20230911	092800	103484000	5340	5320	5350	5320	1492
635	20230911	092700	95520860	5340	5340	5350	5340	390
636	20230911	092600	93437990	5340	5340	5340	5270	1097
637	20230911	092500	87619390	5320	5400	5430	5160	8676
638	20230911	092400	41645230	5380	5380	5380	5380	1
639	20230911	092300	41639850	5380	5380	5380	5380	2188
640	20230911	092200	29868410	5390	5390	5390	5390	600
641	20230911	092100	26634410	5390	5390	5390	5390	105
642	20230911	092000	26068460	5390	5390	5390	5390	0
643	20230911	091900	26068460	5390	5400	5400	5390	829
644	20230911	091800	21594150	5430	5390	5430	5390	72
645	20230911	091700	21205000	5390	5390	5390	5390	310
646	20230911	091600	19534100	5390	5390	5390	5390	0
647	20230911	091500	19534100	5390	5400	5400	5390	125
648	20230911	091400	18860220	5430	5430	5430	5430	0
649	20230911	091300	18860220	5430	5400	5430	5400	248
650	20230911	091200	17519670	5400	5400	5440	5400	486
651	20230911	091100	14895030	5440	5440	5440	5440	5
652	20230911	091000	14867830	5400	5420	5440	5400	722
653	20230911	090900	10963810	5420	5460	5460	5420	1031
654	20230911	090800	5353190	5480	5470	5480	5470	195
655	20230911	090700	4286390	5540	5540	5540	5540	0
656	20230911	090600	4286390	5540	5490	5540	5490	32
657	20230911	090500	4109800	5510	5510	5510	5510	0
658	20230911	090400	4109800	5510	5480	5510	5470	66
659	20230911	090300	3748500	5560	5510	5560	5510	113
660	20230911	090200	3123900	5520	5520	5520	5520	1
661	20230911	090100	3118380	5480	5570	5580	5480	161
662	20230911	090000	2234610	5550	5540	5550	5540	403