KissMeData/189860/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200400	230449870	5040	5040	5040	5040	4946
3	20230914	200300	230449870	5040	5040	5040	5040	0
4	20230914	200200	230449870	5040	5040	5040	5040	0
5	20230914	200100	230449870	5040	5040	5040	5040	0
6	20230914	200000	230449870	5040	5040	5040	5040	0
7	20230914	195900	230449870	5040	5040	5040	5040	0
8	20230914	195800	230449870	5040	5040	5040	5040	0
9	20230914	195700	230449870	5040	5040	5040	5040	0
10	20230914	195600	230449870	5040	5040	5040	5040	0
11	20230914	195500	230449870	5040	5040	5040	5040	0
12	20230914	195400	230449870	5040	5040	5040	5040	0
13	20230914	195300	230449870	5040	5040	5040	5040	0
14	20230914	195200	230449870	5040	5040	5040	5040	0
15	20230914	195100	230449870	5040	5040	5040	5040	0
16	20230914	195000	230449870	5040	5040	5040	5040	0
17	20230914	194900	230449870	5040	5040	5040	5040	0
18	20230914	194800	230449870	5040	5040	5040	5040	0
19	20230914	194700	230449870	5040	5040	5040	5040	0
20	20230914	194600	230449870	5040	5040	5040	5040	0
21	20230914	194500	230449870	5040	5040	5040	5040	0
22	20230914	194400	230449870	5040	5040	5040	5040	0
23	20230914	194300	230449870	5040	5040	5040	5040	0
24	20230914	194200	230449870	5040	5040	5040	5040	0
25	20230914	194100	230449870	5040	5040	5040	5040	0
26	20230914	194000	230449870	5040	5040	5040	5040	0
27	20230914	193900	230449870	5040	5040	5040	5040	0
28	20230914	193800	230449870	5040	5040	5040	5040	0
29	20230914	193700	230449870	5040	5040	5040	5040	0
30	20230914	193600	230449870	5040	5040	5040	5040	0
31	20230914	193500	230449870	5040	5040	5040	5040	0
32	20230914	193400	230449870	5040	5040	5040	5040	4946
33	20230914	193300	230449870	5040	5040	5040	5040	0
34	20230914	193200	230449870	5040	5040	5040	5040	0
35	20230914	193100	230449870	5040	5040	5040	5040	0
36	20230914	193000	230449870	5040	5040	5040	5040	0
37	20230914	192900	230449870	5040	5040	5040	5040	0
38	20230914	192800	230449870	5040	5040	5040	5040	0
39	20230914	192700	230449870	5040	5040	5040	5040	0
40	20230914	192600	230449870	5040	5040	5040	5040	0
41	20230914	192500	230449870	5040	5040	5040	5040	0
42	20230914	192400	230449870	5040	5040	5040	5040	0
43	20230914	192300	230449870	5040	5040	5040	5040	0
44	20230914	192200	230449870	5040	5040	5040	5040	0
45	20230914	192100	230449870	5040	5040	5040	5040	0
46	20230914	192000	230449870	5040	5040	5040	5040	0
47	20230914	191900	230449870	5040	5040	5040	5040	0
48	20230914	191800	230449870	5040	5040	5040	5040	0
49	20230914	191700	230449870	5040	5040	5040	5040	0
50	20230914	191600	230449870	5040	5040	5040	5040	0
51	20230914	191500	230449870	5040	5040	5040	5040	0
52	20230914	191400	230449870	5040	5040	5040	5040	0
53	20230914	191300	230449870	5040	5040	5040	5040	0
54	20230914	191200	230449870	5040	5040	5040	5040	0
55	20230914	191100	230449870	5040	5040	5040	5040	0
56	20230914	191000	230449870	5040	5040	5040	5040	0
57	20230914	190900	230449870	5040	5040	5040	5040	0
58	20230914	190800	230449870	5040	5040	5040	5040	0
59	20230914	190700	230449870	5040	5040	5040	5040	0
60	20230914	190600	230449870	5040	5040	5040	5040	0
61	20230914	190500	230449870	5040	5040	5040	5040	0
62	20230914	190400	230449870	5040	5040	5040	5040	4946
63	20230914	190300	230449870	5040	5040	5040	5040	0
64	20230914	190200	230449870	5040	5040	5040	5040	0
65	20230914	190100	230449870	5040	5040	5040	5040	0
66	20230914	190000	230449870	5040	5040	5040	5040	0
67	20230914	185900	230449870	5040	5040	5040	5040	0
68	20230914	185800	230449870	5040	5040	5040	5040	0
69	20230914	185700	230449870	5040	5040	5040	5040	0
70	20230914	185600	230449870	5040	5040	5040	5040	0
71	20230914	185500	230449870	5040	5040	5040	5040	0
72	20230914	185400	230449870	5040	5040	5040	5040	0
73	20230914	185300	230449870	5040	5040	5040	5040	0
74	20230914	185200	230449870	5040	5040	5040	5040	0
75	20230914	185100	230449870	5040	5040	5040	5040	0
76	20230914	185000	230449870	5040	5040	5040	5040	0
77	20230914	184900	230449870	5040	5040	5040	5040	0
78	20230914	184800	230449870	5040	5040	5040	5040	0
79	20230914	184700	230449870	5040	5040	5040	5040	0
80	20230914	184600	230449870	5040	5040	5040	5040	0
81	20230914	184500	230449870	5040	5040	5040	5040	0
82	20230914	184400	230449870	5040	5040	5040	5040	0
83	20230914	184300	230449870	5040	5040	5040	5040	0
84	20230914	184200	230449870	5040	5040	5040	5040	0
85	20230914	184100	230449870	5040	5040	5040	5040	0
86	20230914	184000	230449870	5040	5040	5040	5040	0
87	20230914	183900	230449870	5040	5040	5040	5040	0
88	20230914	183800	230449870	5040	5040	5040	5040	0
89	20230914	183700	230449870	5040	5040	5040	5040	0
90	20230914	183600	230449870	5040	5040	5040	5040	0
91	20230914	183500	230449870	5040	5040	5040	5040	0
92	20230914	183400	230449870	5040	5040	5040	5040	4946
93	20230914	183300	230449870	5040	5040	5040	5040	0
94	20230914	183200	230449870	5040	5040	5040	5040	0
95	20230914	183100	230449870	5040	5040	5040	5040	0
96	20230914	183000	230449870	5040	5040	5040	5040	0
97	20230914	182900	230449870	5040	5040	5040	5040	0
98	20230914	182800	230449870	5040	5040	5040	5040	0
99	20230914	182700	230449870	5040	5040	5040	5040	0
100	20230914	182600	230449870	5040	5040	5040	5040	0
101	20230914	182500	230449870	5040	5040	5040	5040	0
102	20230914	182400	230449870	5040	5040	5040	5040	0
103	20230914	182300	230449870	5040	5040	5040	5040	0
104	20230914	182200	230449870	5040	5040	5040	5040	0
105	20230914	182100	230449870	5040	5040	5040	5040	0
106	20230914	182000	230449870	5040	5040	5040	5040	0
107	20230914	181900	230449870	5040	5040	5040	5040	0
108	20230914	181800	230449870	5040	5040	5040	5040	0
109	20230914	181700	230449870	5040	5040	5040	5040	0
110	20230914	181600	230449870	5040	5040	5040	5040	0
111	20230914	181500	230449870	5040	5040	5040	5040	0
112	20230914	181400	230449870	5040	5040	5040	5040	0
113	20230914	181300	230449870	5040	5040	5040	5040	0
114	20230914	181200	230449870	5040	5040	5040	5040	0
115	20230914	181100	230449870	5040	5040	5040	5040	0
116	20230914	181000	230449870	5040	5040	5040	5040	0
117	20230914	180900	230449870	5040	5040	5040	5040	0
118	20230914	180800	230449870	5040	5040	5040	5040	0
119	20230914	180700	230449870	5040	5040	5040	5040	0
120	20230914	180600	230449870	5040	5040	5040	5040	0
121	20230914	180500	230449870	5040	5040	5040	5040	0
122	20230914	180400	230449870	5040	5040	5040	5040	4946
123	20230914	180300	230449870	5040	5040	5040	5040	0
124	20230914	180200	230449870	5040	5040	5040	5040	0
125	20230914	180100	230449870	5040	5040	5040	5040	0
126	20230914	180000	230449870	5040	5040	5040	5040	0
127	20230914	175900	230449870	5040	5040	5040	5040	0
128	20230914	175800	230449870	5040	5040	5040	5040	0
129	20230914	175700	230449870	5040	5040	5040	5040	0
130	20230914	175600	230449870	5040	5040	5040	5040	0
131	20230914	175500	230449870	5040	5040	5040	5040	0
132	20230914	175400	230449870	5040	5040	5040	5040	0
133	20230914	175300	230449870	5040	5040	5040	5040	0
134	20230914	175200	230449870	5040	5040	5040	5040	0
135	20230914	175100	230449870	5040	5040	5040	5040	0
136	20230914	175000	230449870	5040	5040	5040	5040	0
137	20230914	174900	230449870	5040	5040	5040	5040	0
138	20230914	174800	230449870	5040	5040	5040	5040	0
139	20230914	174700	230449870	5040	5040	5040	5040	0
140	20230914	174600	230449870	5040	5040	5040	5040	0
141	20230914	174500	230449870	5040	5040	5040	5040	0
142	20230914	174400	230449870	5040	5040	5040	5040	0
143	20230914	174300	230449870	5040	5040	5040	5040	0
144	20230914	174200	230449870	5040	5040	5040	5040	0
145	20230914	174100	230449870	5040	5040	5040	5040	0
146	20230914	174000	230449870	5040	5040	5040	5040	0
147	20230914	173900	230449870	5040	5040	5040	5040	0
148	20230914	173800	230449870	5040	5040	5040	5040	0
149	20230914	173700	230449870	5040	5040	5040	5040	0
150	20230914	173600	230449870	5040	5040	5040	5040	0
151	20230914	173500	230449870	5040	5040	5040	5040	0
152	20230914	173400	230449870	5040	5040	5040	5040	4946
153	20230914	173300	230449870	5040	5040	5040	5040	0
154	20230914	173200	230449870	5040	5040	5040	5040	0
155	20230914	173100	230449870	5040	5040	5040	5040	0
156	20230914	173000	230449870	5040	5040	5040	5040	0
157	20230914	172900	230449870	5040	5040	5040	5040	0
158	20230914	172800	230449870	5040	5040	5040	5040	0
159	20230914	172700	230449870	5040	5040	5040	5040	0
160	20230914	172600	230449870	5040	5040	5040	5040	0
161	20230914	172500	230449870	5040	5040	5040	5040	0
162	20230914	172400	230449870	5040	5040	5040	5040	0
163	20230914	172300	230449870	5040	5040	5040	5040	0
164	20230914	172200	230449870	5040	5040	5040	5040	0
165	20230914	172100	230449870	5040	5040	5040	5040	0
166	20230914	172000	230449870	5040	5040	5040	5040	0
167	20230914	171900	230449870	5040	5040	5040	5040	0
168	20230914	171800	230449870	5040	5040	5040	5040	0
169	20230914	171700	230449870	5040	5040	5040	5040	0
170	20230914	171600	230449870	5040	5040	5040	5040	0
171	20230914	171500	230449870	5040	5040	5040	5040	0
172	20230914	171400	230449870	5040	5040	5040	5040	0
173	20230914	171300	230449870	5040	5040	5040	5040	0
174	20230914	171200	230449870	5040	5040	5040	5040	0
175	20230914	171100	230449870	5040	5040	5040	5040	0
176	20230914	171000	230449870	5040	5040	5040	5040	0
177	20230914	170900	230449870	5040	5040	5040	5040	0
178	20230914	170800	230449870	5040	5040	5040	5040	0
179	20230914	170700	230449870	5040	5040	5040	5040	0
180	20230914	170600	230449870	5040	5040	5040	5040	0
181	20230914	170500	230449870	5040	5040	5040	5040	0
182	20230914	170400	230449870	5040	5040	5040	5040	4946
183	20230914	170300	230449870	5040	5040	5040	5040	0
184	20230914	170200	230449870	5040	5040	5040	5040	0
185	20230914	170100	230449870	5040	5040	5040	5040	0
186	20230914	170000	230449870	5040	5040	5040	5040	0
187	20230914	165900	230449870	5040	5040	5040	5040	0
188	20230914	165800	230449870	5040	5040	5040	5040	0
189	20230914	165700	230449870	5040	5040	5040	5040	0
190	20230914	165600	230449870	5040	5040	5040	5040	0
191	20230914	165500	230449870	5040	5040	5040	5040	0
192	20230914	165400	230449870	5040	5040	5040	5040	0
193	20230914	165300	230449870	5040	5040	5040	5040	0
194	20230914	165200	230449870	5040	5040	5040	5040	0
195	20230914	165100	230449870	5040	5040	5040	5040	0
196	20230914	165000	230449870	5040	5040	5040	5040	0
197	20230914	164900	230449870	5040	5040	5040	5040	0
198	20230914	164800	230449870	5040	5040	5040	5040	0
199	20230914	164700	230449870	5040	5040	5040	5040	0
200	20230914	164600	230449870	5040	5040	5040	5040	0
201	20230914	164500	230449870	5040	5040	5040	5040	0
202	20230914	164400	230449870	5040	5040	5040	5040	0
203	20230914	164300	230449870	5040	5040	5040	5040	0
204	20230914	164200	230449870	5040	5040	5040	5040	0
205	20230914	164100	230449870	5040	5040	5040	5040	0
206	20230914	164000	230449870	5040	5040	5040	5040	0
207	20230914	163900	230449870	5040	5040	5040	5040	0
208	20230914	163800	230449870	5040	5040	5040	5040	0
209	20230914	163700	230449870	5040	5040	5040	5040	0
210	20230914	163600	230449870	5040	5040	5040	5040	0
211	20230914	163500	230449870	5040	5040	5040	5040	0
212	20230914	163400	230449870	5040	5040	5040	5040	4946
213	20230914	163300	230449870	5040	5040	5040	5040	0
214	20230914	163200	230449870	5040	5040	5040	5040	0
215	20230914	163100	230449870	5040	5040	5040	5040	0
216	20230914	163000	230449870	5040	5040	5040	5040	0
217	20230914	162900	230449870	5040	5040	5040	5040	0
218	20230914	162800	230449870	5040	5040	5040	5040	0
219	20230914	162700	230449870	5040	5040	5040	5040	0
220	20230914	162600	230449870	5040	5040	5040	5040	0
221	20230914	162500	230449870	5040	5040	5040	5040	0
222	20230914	162400	230449870	5040	5040	5040	5040	0
223	20230914	162300	230449870	5040	5040	5040	5040	0
224	20230914	162200	230449870	5040	5040	5040	5040	0
225	20230914	162100	230449870	5040	5040	5040	5040	0
226	20230914	162000	230449870	5040	5040	5040	5040	0
227	20230914	161900	230449870	5040	5040	5040	5040	0
228	20230914	161800	230449870	5040	5040	5040	5040	0
229	20230914	161700	230449870	5040	5040	5040	5040	0
230	20230914	161600	230449870	5040	5040	5040	5040	0
231	20230914	161500	230449870	5040	5040	5040	5040	0
232	20230914	161400	230449870	5040	5040	5040	5040	0
233	20230914	161300	230449870	5040	5040	5040	5040	0
234	20230914	161200	230449870	5040	5040	5040	5040	0
235	20230914	161100	230449870	5040	5040	5040	5040	0
236	20230914	161000	230449870	5040	5040	5040	5040	0
237	20230914	160900	230449870	5040	5040	5040	5040	0
238	20230914	160800	230449870	5040	5040	5040	5040	0
239	20230914	160700	230449870	5040	5040	5040	5040	0
240	20230914	160600	230449870	5040	5040	5040	5040	0
241	20230914	160500	230449870	5040	5040	5040	5040	0
242	20230914	160400	230449870	5040	5040	5040	5040	4946
243	20230914	160300	230449870	5040	5040	5040	5040	0
244	20230914	160200	230449870	5040	5040	5040	5040	0
245	20230914	160100	230449870	5040	5040	5040	5040	0
246	20230914	160000	230449870	5040	5040	5040	5040	0
247	20230914	155900	230449870	5040	5040	5040	5040	0
248	20230914	155800	230449870	5040	5040	5040	5040	0
249	20230914	155700	230449870	5040	5040	5040	5040	0
250	20230914	155600	230449870	5040	5040	5040	5040	0
251	20230914	155500	230449870	5040	5040	5040	5040	0
252	20230914	155400	230449870	5040	5040	5040	5040	0
253	20230914	155300	230449870	5040	5040	5040	5040	0
254	20230914	155200	230449870	5040	5040	5040	5040	0
255	20230914	155100	230449870	5040	5040	5040	5040	0
256	20230914	155000	230449870	5040	5040	5040	5040	0
257	20230914	154900	230449870	5040	5040	5040	5040	0
258	20230914	154800	230449870	5040	5040	5040	5040	0
259	20230914	154700	230449870	5040	5040	5040	5040	0
260	20230914	154600	230449870	5040	5040	5040	5040	0
261	20230914	154500	230449870	5040	5040	5040	5040	0
262	20230914	154400	230449870	5040	5040	5040	5040	0
263	20230914	154300	230449870	5040	5040	5040	5040	0
264	20230914	154200	230449870	5040	5040	5040	5040	0
265	20230914	154100	230449870	5040	5040	5040	5040	0
266	20230914	154000	230449870	5040	5040	5040	5040	0
267	20230914	153900	230449870	5040	5040	5040	5040	0
268	20230914	153800	230449870	5040	5040	5040	5040	0
269	20230914	153700	230449870	5040	5040	5040	5040	0
270	20230914	153600	230449870	5040	5040	5040	5040	0
271	20230914	153500	230449870	5040	5040	5040	5040	0
272	20230914	153400	230449870	5040	5040	5040	5040	4946
273	20230914	153300	230449870	5040	5040	5040	5040	0
274	20230914	153200	230449870	5040	5040	5040	5040	0
275	20230914	153100	230449870	5040	5040	5040	5040	0
276	20230914	153000	230449870	5040	5040	5040	5040	4946
277	20230914	152900	205522030	5040	5040	5040	5040	0
278	20230914	152800	205522030	5040	5040	5040	5040	0
279	20230914	152700	205522030	5040	5040	5040	5040	0
280	20230914	152600	205522030	5040	5040	5040	5040	0
281	20230914	152500	205522030	5040	5040	5040	5040	0
282	20230914	152400	205522030	5040	5040	5040	5040	0
283	20230914	152300	205522030	5040	5040	5040	5040	0
284	20230914	152200	205522030	5040	5040	5040	5040	0
285	20230914	152100	205522030	5040	5040	5040	5040	0
286	20230914	152000	205522030	5040	5040	5040	5040	0
287	20230914	151900	205522030	5040	5090	5090	5030	1548
288	20230914	151800	197711790	5090	5090	5090	5090	20
289	20230914	151700	197609990	5090	5090	5090	5090	1
290	20230914	151600	197604900	5090	5090	5090	5050	2015
291	20230914	151500	187415830	5090	5090	5090	5090	1
292	20230914	151400	187410740	5090	5090	5090	5090	7
293	20230914	151300	187375110	5090	5090	5090	5090	37
294	20230914	151200	187186780	5090	5090	5090	5060	1021
295	20230914	151100	182012510	5090	5080	5090	5080	370
296	20230914	151000	180130560	5080	5080	5080	5070	16
297	20230914	150900	180049290	5070	5090	5090	5070	106
298	20230914	150800	179511850	5090	5090	5090	5090	23
299	20230914	150700	179394780	5090	5070	5090	5070	21
300	20230914	150600	179288290	5070	5070	5080	5070	987
301	20230914	150500	174284190	5070	5080	5080	5070	103
302	20230914	150400	173761960	5080	5080	5080	5080	1
303	20230914	150300	173756880	5080	5080	5080	5080	2
304	20230914	150200	173746720	5080	5090	5090	5080	2
305	20230914	150100	173736550	5090	5090	5090	5090	2
306	20230914	150000	173726370	5090	5090	5090	5090	6
307	20230914	145900	173695830	5070	5090	5090	5070	3
308	20230914	145800	173680580	5090	5090	5090	5090	6
309	20230914	145700	173650040	5090	5090	5090	5090	2
310	20230914	145600	173639860	5070	5080	5090	5070	2378
311	20230914	145500	161574590	5080	5080	5080	5080	315
312	20230914	145400	159974390	5090	5090	5090	5080	360
313	20230914	145300	158144580	5090	5090	5090	5090	148
314	20230914	145200	157391260	5090	5090	5090	5090	3
315	20230914	145100	157375990	5090	5090	5090	5090	90
316	20230914	145000	156917890	5090	5090	5090	5090	322
317	20230914	144900	155278910	5090	5090	5090	5090	1
318	20230914	144800	155273820	5090	5090	5090	5090	6
319	20230914	144700	155243280	5090	5090	5090	5090	1
320	20230914	144600	155238190	5090	5090	5100	5090	2041
321	20230914	144500	144849480	5100	5100	5100	5100	21
322	20230914	144400	144742380	5100	5100	5100	5100	2
323	20230914	144300	144732180	5100	5100	5100	5100	3
324	20230914	144200	144716880	5100	5100	5100	5100	3
325	20230914	144100	144701580	5100	5090	5100	5090	141
326	20230914	144000	143983870	5100	5110	5110	5100	198
327	20230914	143900	142972110	5110	5110	5110	5110	1
328	20230914	143800	142967000	5110	5100	5110	5100	61
329	20230914	143700	142655600	5090	5100	5100	5090	654
330	20230914	143600	139326720	5100	5100	5100	5100	6
331	20230914	143500	139296120	5100	5100	5100	5100	178
332	20230914	143400	138388320	5100	5100	5100	5100	1
333	20230914	143300	138383220	5090	5090	5090	5090	140
334	20230914	143200	137670620	5090	5090	5090	5090	1
335	20230914	143100	137665530	5090	5090	5090	5090	12
336	20230914	143000	137604450	5090	5080	5090	5080	27
337	20230914	142900	137467270	5090	5090	5090	5090	3
338	20230914	142800	137452000	5090	5090	5090	5090	1
339	20230914	142700	137446910	5090	5090	5090	5090	8
340	20230914	142600	137406190	5090	5090	5090	5090	1
341	20230914	142500	137401100	5090	5090	5090	5090	2
342	20230914	142400	137390920	5090	5090	5090	5090	1
343	20230914	142300	137385830	5090	5090	5090	5090	1
344	20230914	142200	137380740	5100	5100	5100	5100	2
345	20230914	142100	137370540	5100	5100	5100	5100	151
346	20230914	142000	136600440	5100	5100	5100	5100	2
347	20230914	141900	136590240	5100	5100	5100	5100	1
348	20230914	141800	136585140	5100	5100	5100	5100	2
349	20230914	141700	136574940	5100	5100	5100	5100	2
350	20230914	141600	136564740	5100	5070	5100	5060	894
351	20230914	141500	132036050	5100	5070	5100	5070	2
352	20230914	141400	132025880	5080	5080	5110	5080	545
353	20230914	141300	129257230	5100	5110	5110	5100	2
354	20230914	141200	129247020	5110	5110	5110	5110	3
355	20230914	141100	129231690	5110	5110	5110	5110	1
356	20230914	141000	129226580	5110	5110	5110	5110	7
357	20230914	140900	129190810	5110	5110	5110	5110	1
358	20230914	140800	129185700	5100	5110	5110	5100	7
359	20230914	140700	129149940	5110	5110	5110	5110	2
360	20230914	140600	129139720	5110	5110	5110	5110	1
361	20230914	140500	129134610	5110	5110	5110	5110	2
362	20230914	140400	129124390	5110	5110	5110	5110	1
363	20230914	140300	129119280	5110	5110	5110	5110	12
364	20230914	140200	129057960	5110	5110	5110	5110	1
365	20230914	140100	129052850	5110	5110	5110	5110	9
366	20230914	140000	129006860	5110	5110	5110	5110	51
367	20230914	135900	128746250	5110	5110	5110	5110	2
368	20230914	135800	128736030	5110	5110	5110	5110	1
369	20230914	135700	128730920	5110	5110	5110	5110	2
370	20230914	135600	128720700	5110	5110	5110	5110	2
371	20230914	135500	128710480	5070	5100	5110	5070	623
372	20230914	135400	125540700	5110	5110	5110	5110	2
373	20230914	135300	125530480	5110	5100	5110	5100	601
374	20230914	135200	122463990	5100	5100	5100	5100	2
375	20230914	135100	122453790	5100	5100	5100	5100	1
376	20230914	135000	122448690	5100	5100	5100	5100	2
377	20230914	134900	122438490	5100	5100	5100	5100	2
378	20230914	134800	122428290	5100	5090	5100	5090	83
379	20230914	134700	122005800	5090	5090	5090	5090	1
380	20230914	134600	122000710	5080	5090	5090	5080	303
381	20230914	134500	120461450	5080	5090	5090	5080	5
382	20230914	134400	120436040	5090	5090	5090	5090	4
383	20230914	134300	120415680	5090	5090	5090	5090	1
384	20230914	134200	120410590	5090	5100	5100	5090	52
385	20230914	134100	120145410	5100	5100	5100	5100	1
386	20230914	134000	120140310	5100	5100	5100	5100	1
387	20230914	133900	120135210	5100	5100	5100	5100	2
388	20230914	133800	120125010	5100	5080	5100	5080	12
389	20230914	133700	120064030	5100	5100	5100	5100	2
390	20230914	133600	120053830	5100	5100	5100	5100	109
391	20230914	133500	119497930	5100	5100	5100	5100	3
392	20230914	133400	119482630	5100	5100	5100	5100	2
393	20230914	133300	119472430	5110	5110	5110	5110	2
394	20230914	133200	119462210	5110	5110	5110	5110	1
395	20230914	133100	119457100	5110	5110	5110	5110	2
396	20230914	133000	119446880	5110	5110	5110	5110	1
397	20230914	132900	119441770	5110	5110	5110	5110	2
398	20230914	132800	119431550	5110	5080	5110	5080	5
399	20230914	132700	119406090	5080	5080	5080	5080	2
400	20230914	132600	119395930	5080	5080	5080	5080	1
401	20230914	132500	119390850	5080	5080	5080	5080	1
402	20230914	132400	119385770	5080	5080	5080	5080	2
403	20230914	132300	119375610	5080	5080	5080	5080	1
404	20230914	132200	119370530	5080	5080	5080	5080	2
405	20230914	132100	119360370	5080	5080	5080	5080	1
406	20230914	132000	119355290	5080	5080	5080	5080	4
407	20230914	131900	119334970	5080	5080	5080	5080	1
408	20230914	131800	119329890	5080	5060	5080	5060	56
409	20230914	131700	119045490	5080	5080	5080	5080	1
410	20230914	131600	119040410	5080	5080	5080	5080	2
411	20230914	131500	119030250	5080	5080	5080	5080	1
412	20230914	131400	119025170	5080	5080	5080	5080	2
413	20230914	131300	119015010	5080	5080	5080	5080	1
414	20230914	131200	119009930	5080	5080	5080	5080	102
415	20230914	131100	118491770	5080	5080	5080	5080	2
416	20230914	131000	118481610	5080	5080	5080	5080	1
417	20230914	130900	118476530	5060	5080	5080	5060	1302
418	20230914	130800	111887240	5070	5080	5080	5070	216
419	20230914	130700	110790460	5080	5080	5080	5080	2
420	20230914	130600	110780300	5080	5080	5080	5080	1
421	20230914	130500	110775220	5080	5080	5080	5080	2
422	20230914	130400	110765060	5080	5080	5080	5080	1
423	20230914	130300	110759980	5080	5080	5080	5080	214
424	20230914	130200	109672860	5110	5110	5110	5110	1
425	20230914	130100	109667750	5110	5110	5110	5110	2
426	20230914	130000	109657530	5110	5110	5110	5110	1
427	20230914	125900	109652420	5110	5100	5110	5100	1002
428	20230914	125800	104542200	5100	5100	5100	5100	1
429	20230914	125700	104537100	5100	5100	5100	5100	14
430	20230914	125600	104465700	5100	5100	5100	5100	2
431	20230914	125500	104455500	5110	5080	5110	5080	190
432	20230914	125400	103490240	5110	5110	5110	5110	2
433	20230914	125300	103480020	5110	5110	5110	5110	2
434	20230914	125200	103469800	5110	5080	5110	5080	64
435	20230914	125100	103144620	5080	5110	5110	5080	53
436	20230914	125000	102875240	5110	5110	5110	5110	2
437	20230914	124900	102865020	5110	5110	5110	5110	1
438	20230914	124800	102859910	5110	5110	5110	5110	2
439	20230914	124700	102849690	5110	5110	5110	5110	1
440	20230914	124600	102844580	5110	5110	5110	5110	21
441	20230914	124500	102737270	5110	5110	5110	5110	51
442	20230914	124400	102476660	5110	5110	5110	5110	33
443	20230914	124300	102308030	5110	5110	5110	5110	1
444	20230914	124200	102302920	5110	5110	5110	5110	1
445	20230914	124100	102297810	5110	5110	5110	5110	22
446	20230914	124000	102185390	5110	5110	5110	5110	1
447	20230914	123900	102180280	5110	5110	5110	5110	2
448	20230914	123800	102170060	5110	5110	5110	5110	4
449	20230914	123700	102149620	5110	5110	5110	5110	2
450	20230914	123600	102139400	5120	5110	5120	5110	196
451	20230914	123500	101137190	5110	5110	5110	5110	3
452	20230914	123400	101121860	5110	5110	5110	5100	83
453	20230914	123300	100697750	5110	5110	5110	5110	2
454	20230914	123200	100687530	5110	5110	5110	5110	1
455	20230914	123100	100682420	5110	5090	5110	5090	11
456	20230914	123000	100626370	5110	5110	5110	5110	1
457	20230914	122900	100621260	5110	5110	5110	5110	1
458	20230914	122800	100616150	5110	5100	5110	5100	22
459	20230914	122700	100503930	5100	5100	5100	5100	1
460	20230914	122600	100498830	5100	5100	5100	5100	7
461	20230914	122500	100463130	5100	5090	5100	5090	11
462	20230914	122400	100407130	5100	5100	5100	5100	2
463	20230914	122300	100396930	5100	5100	5100	5100	1
464	20230914	122200	100391830	5100	5100	5100	5100	2
465	20230914	122100	100381630	5080	5100	5100	5080	95
466	20230914	122000	99899010	5100	5100	5100	5100	2
467	20230914	121900	99888810	5100	5100	5100	5100	1
468	20230914	121800	99883710	5100	5100	5100	5100	2
469	20230914	121700	99873510	5100	5100	5100	5100	1
470	20230914	121600	99868410	5100	5100	5100	5100	2
471	20230914	121500	99858210	5100	5100	5100	5100	1
472	20230914	121400	99853110	5080	5100	5100	5080	9
473	20230914	121300	99807370	5100	5080	5100	5080	12
474	20230914	121200	99746370	5100	5100	5100	5100	1
475	20230914	121100	99741270	5100	5100	5100	5100	2
476	20230914	121000	99731070	5100	5100	5100	5100	1
477	20230914	120900	99725970	5080	5100	5100	5080	22
478	20230914	120800	99614170	5090	5090	5090	5090	1
479	20230914	120700	99609080	5080	5090	5100	5080	3
480	20230914	120600	99593810	5090	5090	5090	5090	11
481	20230914	120500	99537820	5090	5090	5090	5090	2
482	20230914	120400	99527640	5090	5090	5090	5090	1
483	20230914	120300	99522550	5090	5090	5090	5090	2
484	20230914	120200	99512370	5090	5070	5090	5070	630
485	20230914	120100	96318250	5070	5070	5070	5070	34
486	20230914	120000	96145870	5070	5070	5070	5070	2
487	20230914	115900	96135730	5090	5090	5090	5090	0
488	20230914	115800	96135730	5090	5090	5090	5090	0
489	20230914	115700	96135730	5090	5090	5090	5090	0
490	20230914	115600	96135730	5090	5090	5090	5090	30
491	20230914	115500	95983030	5090	5090	5090	5090	61
492	20230914	115400	95672540	5090	5090	5090	5090	0
493	20230914	115300	95672540	5090	5060	5090	5060	101
494	20230914	115200	95161450	5060	5060	5060	5060	0
495	20230914	115100	95161450	5060	5060	5060	5060	0
496	20230914	115000	95161450	5060	5060	5060	5060	0
497	20230914	114900	95161450	5060	5060	5060	5060	0
498	20230914	114800	95161450	5060	5060	5060	5060	3
499	20230914	114700	95146270	5060	5060	5060	5060	7
500	20230914	114600	95110850	5060	5060	5060	5060	8
501	20230914	114500	95070370	5060	5060	5060	5060	7
502	20230914	114400	95034950	5060	5060	5060	5060	14
503	20230914	114300	94964110	5060	5060	5060	5060	61
504	20230914	114200	94655450	5060	5060	5060	5060	5
505	20230914	114100	94630150	5060	5060	5060	5060	65
506	20230914	114000	94301250	5060	5060	5060	5060	0
507	20230914	113900	94301250	5060	5060	5060	5060	0
508	20230914	113800	94301250	5060	5060	5060	5060	0
509	20230914	113700	94301250	5060	5060	5060	5060	0
510	20230914	113600	94301250	5060	5060	5060	5060	0
511	20230914	113500	94301250	5060	5060	5060	5060	0
512	20230914	113400	94301250	5060	5060	5060	5060	0
513	20230914	113300	94301250	5060	5100	5100	5060	398
514	20230914	113200	92278530	5100	5100	5100	5100	0
515	20230914	113100	92278530	5100	5090	5100	5090	229
516	20230914	113000	91111740	5070	5070	5070	5070	0
517	20230914	112900	91111740	5070	5070	5070	5070	2
518	20230914	112800	91101600	5090	5090	5090	5090	1
519	20230914	112700	91096510	5070	5070	5070	5070	0
520	20230914	112600	91096510	5070	5070	5070	5070	0
521	20230914	112500	91096510	5070	5070	5070	5070	7
522	20230914	112400	91061020	5070	5070	5070	5070	0
523	20230914	112300	91061020	5070	5070	5070	5070	0
524	20230914	112200	91061020	5070	5070	5070	5070	0
525	20230914	112100	91061020	5070	5070	5070	5070	0
526	20230914	112000	91061020	5070	5070	5070	5070	0
527	20230914	111900	91061020	5070	5070	5070	5070	0
528	20230914	111800	91061020	5070	5070	5070	5070	1
529	20230914	111700	91055950	5060	5060	5060	5060	160
530	20230914	111600	90246350	5070	5070	5070	5070	44
531	20230914	111500	90023270	5060	5060	5060	5060	103
532	20230914	111400	89502090	5070	5070	5070	5070	3
533	20230914	111300	89486880	5080	5090	5090	5080	8
534	20230914	111200	89446170	5090	5090	5090	5090	1
535	20230914	111100	89441080	5060	5060	5060	5060	2
536	20230914	111000	89430960	5060	5060	5060	5060	0
537	20230914	110900	89430960	5060	5070	5100	5060	172
538	20230914	110800	88560450	5070	5070	5070	5070	83
539	20230914	110700	88139640	5100	5100	5100	5100	0
540	20230914	110600	88139640	5100	5100	5100	5100	0
541	20230914	110500	88139640	5100	5100	5100	5100	18
542	20230914	110400	88047840	5100	5100	5100	5100	0
543	20230914	110300	88047840	5100	5100	5100	5100	2
544	20230914	110200	88037640	5100	5100	5100	5100	500
545	20230914	110100	85487640	5100	5100	5100	5100	0
546	20230914	110000	85487640	5100	5090	5100	5090	14
547	20230914	105900	85416370	5090	5090	5090	5090	0
548	20230914	105800	85416370	5090	5090	5090	5090	5
549	20230914	105700	85390920	5090	5090	5090	5090	82
550	20230914	105600	84973540	5090	5090	5090	5090	0
551	20230914	105500	84973540	5090	5090	5090	5090	0
552	20230914	105400	84973540	5090	5090	5090	5090	2
553	20230914	105300	84963360	5100	5100	5100	5100	0
554	20230914	105200	84963360	5100	5100	5100	5100	0
555	20230914	105100	84963360	5100	5090	5100	5090	98
556	20230914	105000	84463650	5100	5100	5100	5100	0
557	20230914	104900	84463650	5100	5090	5100	5090	305
558	20230914	104800	82908250	5100	5100	5100	5100	0
559	20230914	104700	82908250	5100	5100	5100	5100	0
560	20230914	104600	82908250	5100	5100	5100	5100	0
561	20230914	104500	82908250	5100	5090	5100	5090	395
562	20230914	104400	80893800	5080	5080	5080	5080	0
563	20230914	104300	80893800	5080	5080	5080	5080	20
564	20230914	104200	80792200	5080	5080	5080	5080	74
565	20230914	104100	80416280	5060	5060	5060	5060	0
566	20230914	104000	80416280	5060	5080	5080	5060	119
567	20230914	103900	79812560	5080	5080	5080	5080	0
568	20230914	103800	79812560	5080	5080	5080	5080	54
569	20230914	103700	79538240	5080	5090	5090	5080	25
570	20230914	103600	79411190	5100	5100	5100	5100	50
571	20230914	103500	79156190	5100	5100	5100	5100	196
572	20230914	103400	78156590	5090	5090	5090	5090	304
573	20230914	103300	76609230	5090	5090	5090	5090	1
574	20230914	103200	76604140	5080	5090	5090	5080	2
575	20230914	103100	76593970	5110	5110	5110	5110	0
576	20230914	103000	76593970	5110	5110	5110	5110	0
577	20230914	102900	76593970	5110	5100	5110	5070	501
578	20230914	102800	74044860	5100	5100	5100	5100	0
579	20230914	102700	74044860	5100	5080	5100	5080	100
580	20230914	102600	73535730	5080	5070	5080	5070	61
581	20230914	102500	73225950	5060	5060	5060	5060	370
582	20230914	102400	71353750	5050	5050	5050	5050	8
583	20230914	102300	71313350	5050	5050	5050	5050	0
584	20230914	102200	71313350	5050	5050	5050	5050	0
585	20230914	102100	71313350	5050	5050	5050	5040	116
586	20230914	102000	70728540	5050	5050	5050	5050	277
587	20230914	101900	69329690	5050	5050	5050	5050	1
588	20230914	101800	69324640	5060	5060	5060	5060	0
589	20230914	101700	69324640	5060	5060	5060	5060	13
590	20230914	101600	69258860	5060	5060	5060	5060	6
591	20230914	101500	69228500	5060	5060	5060	5060	20
592	20230914	101400	69127300	5060	5060	5060	5060	4
593	20230914	101300	69107060	5050	5050	5050	5050	1
594	20230914	101200	69102010	5050	5050	5050	5050	14
595	20230914	101100	69031310	5060	5060	5060	5060	27
596	20230914	101000	68894690	5080	5080	5080	5080	0
597	20230914	100900	68894690	5080	5080	5080	5080	0
598	20230914	100800	68894690	5080	5080	5080	5080	19
599	20230914	100700	68798170	5080	5080	5080	5080	0
600	20230914	100600	68798170	5080	5080	5080	5080	2
601	20230914	100500	68788010	5080	5080	5080	5080	1
602	20230914	100400	68782930	5050	5080	5080	5050	62
603	20230914	100300	68469290	5080	5080	5080	5080	4
604	20230914	100200	68448970	5100	5100	5100	5100	0
605	20230914	100100	68448970	5100	5100	5100	5100	1
606	20230914	100000	68443870	5090	5090	5090	5090	8
607	20230914	095900	68403150	5110	5110	5110	5110	38
608	20230914	095800	68208970	5110	5090	5110	5090	54
609	20230914	095700	67934090	5110	5110	5110	5110	15
610	20230914	095600	67857440	5110	5110	5110	5110	19
611	20230914	095500	67760350	5110	5110	5110	5110	0
612	20230914	095400	67760350	5110	5100	5110	5100	40
613	20230914	095300	67556340	5100	5110	5120	5100	555
614	20230914	095200	64720380	5120	5110	5120	5110	245
615	20230914	095100	63468420	5110	5110	5110	5110	1
616	20230914	095000	63463310	5120	5120	5120	5120	10
617	20230914	094900	63412110	5120	5120	5120	5120	0
618	20230914	094800	63412110	5120	5120	5120	5120	0
619	20230914	094700	63412110	5120	5120	5120	5120	2
620	20230914	094600	63401870	5120	5120	5120	5120	0
621	20230914	094500	63401870	5120	5120	5120	5120	1
622	20230914	094400	63396750	5120	5110	5120	5110	2
623	20230914	094300	63386520	5120	5120	5120	5120	0
624	20230914	094200	63386520	5120	5120	5120	5120	0
625	20230914	094100	63386520	5120	5110	5120	5110	7
626	20230914	094000	63350690	5110	5110	5110	5110	10
627	20230914	093900	63299590	5120	5120	5120	5120	0
628	20230914	093800	63299590	5120	5120	5120	5120	30
629	20230914	093700	63145990	5120	5120	5120	5120	0
630	20230914	093600	63145990	5120	5120	5120	5120	2
631	20230914	093500	63135750	5120	5120	5120	5120	0
632	20230914	093400	63135750	5120	5120	5120	5120	1
633	20230914	093300	63130630	5080	5120	5120	5080	503
634	20230914	093200	60559490	5120	5120	5120	5120	0
635	20230914	093100	60559490	5120	5120	5120	5120	27
636	20230914	093000	60421250	5120	5110	5120	5110	211
637	20230914	092900	59343030	5110	5110	5110	5110	251
638	20230914	092800	58060420	5110	5100	5110	5100	374
639	20230914	092700	56152920	5120	5120	5120	5120	1
640	20230914	092600	56147800	5100	5120	5120	5100	275
641	20230914	092500	54744900	5120	5120	5120	5120	0
642	20230914	092400	54744900	5120	5120	5120	5120	182
643	20230914	092300	53813060	5120	5140	5140	5120	592
644	20230914	092200	50781800	5120	5120	5120	5120	0
645	20230914	092100	50781800	5120	5140	5140	5120	221
646	20230914	092000	49646280	5150	5150	5150	5150	0
647	20230914	091900	49646280	5150	5140	5150	5130	1018
648	20230914	091800	44408810	5130	5130	5130	5130	150
649	20230914	091700	43639310	5130	5150	5150	5130	301
650	20230914	091600	42091170	5150	5140	5150	5140	51
651	20230914	091500	41828990	5130	5130	5130	5130	17
652	20230914	091400	41741780	5150	5120	5150	5120	2070
653	20230914	091300	31105840	5120	5120	5120	5120	0
654	20230914	091200	31105840	5120	5120	5120	5120	31
655	20230914	091100	30947120	5130	5100	5130	5100	7
656	20230914	091000	30911360	5100	5100	5100	5100	0
657	20230914	090900	30911360	5100	5130	5130	5100	101
658	20230914	090800	30396170	5120	5120	5120	5120	1
659	20230914	090700	30391050	5100	5100	5100	5100	0
660	20230914	090600	30391050	5100	5100	5100	5100	100
661	20230914	090500	29881050	5100	5130	5130	5100	308
662	20230914	090400	28309650	5130	5150	5150	5120	448
663	20230914	090300	26012370	5150	5120	5150	5120	321
664	20230914	090200	24366170	5120	5070	5120	5070	889
665	20230914	090100	19833800	5060	5060	5060	5060	154
666	20230914	090000	19054560	5060	5050	5070	4970	3805