KissMeData/088260/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193900	122001650	5090	5090	5090	5090	2220
3	20230912	193800	122001650	5090	5090	5090	5090	0
4	20230912	193700	122001650	5090	5090	5090	5090	0
5	20230912	193600	122001650	5090	5090	5090	5090	0
6	20230912	193500	122001650	5090	5090	5090	5090	0
7	20230912	193400	122001650	5090	5090	5090	5090	0
8	20230912	193300	122001650	5090	5090	5090	5090	0
9	20230912	193200	122001650	5090	5090	5090	5090	0
10	20230912	193100	122001650	5090	5090	5090	5090	0
11	20230912	193000	122001650	5090	5090	5090	5090	0
12	20230912	192900	122001650	5090	5090	5090	5090	0
13	20230912	192800	122001650	5090	5090	5090	5090	0
14	20230912	192700	122001650	5090	5090	5090	5090	0
15	20230912	192600	122001650	5090	5090	5090	5090	0
16	20230912	192500	122001650	5090	5090	5090	5090	0
17	20230912	192400	122001650	5090	5090	5090	5090	0
18	20230912	192300	122001650	5090	5090	5090	5090	0
19	20230912	192200	122001650	5090	5090	5090	5090	0
20	20230912	192100	122001650	5090	5090	5090	5090	0
21	20230912	192000	122001650	5090	5090	5090	5090	0
22	20230912	191900	122001650	5090	5090	5090	5090	0
23	20230912	191800	122001650	5090	5090	5090	5090	0
24	20230912	191700	122001650	5090	5090	5090	5090	0
25	20230912	191600	122001650	5090	5090	5090	5090	0
26	20230912	191500	122001650	5090	5090	5090	5090	0
27	20230912	191400	122001650	5090	5090	5090	5090	0
28	20230912	191300	122001650	5090	5090	5090	5090	0
29	20230912	191200	122001650	5090	5090	5090	5090	0
30	20230912	191100	122001650	5090	5090	5090	5090	0
31	20230912	191000	122001650	5090	5090	5090	5090	0
32	20230912	190900	122001650	5090	5090	5090	5090	2220
33	20230912	190800	122001650	5090	5090	5090	5090	0
34	20230912	190700	122001650	5090	5090	5090	5090	0
35	20230912	190600	122001650	5090	5090	5090	5090	0
36	20230912	190500	122001650	5090	5090	5090	5090	0
37	20230912	190400	122001650	5090	5090	5090	5090	0
38	20230912	190300	122001650	5090	5090	5090	5090	0
39	20230912	190200	122001650	5090	5090	5090	5090	0
40	20230912	190100	122001650	5090	5090	5090	5090	0
41	20230912	190000	122001650	5090	5090	5090	5090	0
42	20230912	185900	122001650	5090	5090	5090	5090	0
43	20230912	185800	122001650	5090	5090	5090	5090	0
44	20230912	185700	122001650	5090	5090	5090	5090	0
45	20230912	185600	122001650	5090	5090	5090	5090	0
46	20230912	185500	122001650	5090	5090	5090	5090	0
47	20230912	185400	122001650	5090	5090	5090	5090	0
48	20230912	185300	122001650	5090	5090	5090	5090	0
49	20230912	185200	122001650	5090	5090	5090	5090	0
50	20230912	185100	122001650	5090	5090	5090	5090	0
51	20230912	185000	122001650	5090	5090	5090	5090	0
52	20230912	184900	122001650	5090	5090	5090	5090	0
53	20230912	184800	122001650	5090	5090	5090	5090	0
54	20230912	184700	122001650	5090	5090	5090	5090	0
55	20230912	184600	122001650	5090	5090	5090	5090	0
56	20230912	184500	122001650	5090	5090	5090	5090	0
57	20230912	184400	122001650	5090	5090	5090	5090	0
58	20230912	184300	122001650	5090	5090	5090	5090	0
59	20230912	184200	122001650	5090	5090	5090	5090	0
60	20230912	184100	122001650	5090	5090	5090	5090	0
61	20230912	184000	122001650	5090	5090	5090	5090	0
62	20230912	183900	122001650	5090	5090	5090	5090	2220
63	20230912	183800	122001650	5090	5090	5090	5090	0
64	20230912	183700	122001650	5090	5090	5090	5090	0
65	20230912	183600	122001650	5090	5090	5090	5090	0
66	20230912	183500	122001650	5090	5090	5090	5090	0
67	20230912	183400	122001650	5090	5090	5090	5090	0
68	20230912	183300	122001650	5090	5090	5090	5090	0
69	20230912	183200	122001650	5090	5090	5090	5090	0
70	20230912	183100	122001650	5090	5090	5090	5090	0
71	20230912	183000	122001650	5090	5090	5090	5090	0
72	20230912	182900	122001650	5090	5090	5090	5090	0
73	20230912	182800	122001650	5090	5090	5090	5090	0
74	20230912	182700	122001650	5090	5090	5090	5090	0
75	20230912	182600	122001650	5090	5090	5090	5090	0
76	20230912	182500	122001650	5090	5090	5090	5090	0
77	20230912	182400	122001650	5090	5090	5090	5090	0
78	20230912	182300	122001650	5090	5090	5090	5090	0
79	20230912	182200	122001650	5090	5090	5090	5090	0
80	20230912	182100	122001650	5090	5090	5090	5090	0
81	20230912	182000	122001650	5090	5090	5090	5090	0
82	20230912	181900	122001650	5090	5090	5090	5090	0
83	20230912	181800	122001650	5090	5090	5090	5090	0
84	20230912	181700	122001650	5090	5090	5090	5090	0
85	20230912	181600	122001650	5090	5090	5090	5090	0
86	20230912	181500	122001650	5090	5090	5090	5090	0
87	20230912	181400	122001650	5090	5090	5090	5090	0
88	20230912	181300	122001650	5090	5090	5090	5090	0
89	20230912	181200	122001650	5090	5090	5090	5090	0
90	20230912	181100	122001650	5090	5090	5090	5090	0
91	20230912	181000	122001650	5090	5090	5090	5090	0
92	20230912	180900	122001650	5090	5090	5090	5090	2220
93	20230912	180800	122001650	5090	5090	5090	5090	0
94	20230912	180700	122001650	5090	5090	5090	5090	0
95	20230912	180600	122001650	5090	5090	5090	5090	0
96	20230912	180500	122001650	5090	5090	5090	5090	0
97	20230912	180400	122001650	5090	5090	5090	5090	0
98	20230912	180300	122001650	5090	5090	5090	5090	0
99	20230912	180200	122001650	5090	5090	5090	5090	0
100	20230912	180100	122001650	5090	5090	5090	5090	0
101	20230912	180000	122001650	5090	5090	5090	5090	0
102	20230912	175900	122001650	5090	5090	5090	5090	0
103	20230912	175800	122001650	5090	5090	5090	5090	0
104	20230912	175700	122001650	5090	5090	5090	5090	0
105	20230912	175600	122001650	5090	5090	5090	5090	0
106	20230912	175500	122001650	5090	5090	5090	5090	0
107	20230912	175400	122001650	5090	5090	5090	5090	0
108	20230912	175300	122001650	5090	5090	5090	5090	0
109	20230912	175200	122001650	5090	5090	5090	5090	0
110	20230912	175100	122001650	5090	5090	5090	5090	0
111	20230912	175000	122001650	5090	5090	5090	5090	0
112	20230912	174900	122001650	5090	5090	5090	5090	0
113	20230912	174800	122001650	5090	5090	5090	5090	0
114	20230912	174700	122001650	5090	5090	5090	5090	0
115	20230912	174600	122001650	5090	5090	5090	5090	0
116	20230912	174500	122001650	5090	5090	5090	5090	0
117	20230912	174400	122001650	5090	5090	5090	5090	0
118	20230912	174300	122001650	5090	5090	5090	5090	0
119	20230912	174200	122001650	5090	5090	5090	5090	0
120	20230912	174100	122001650	5090	5090	5090	5090	0
121	20230912	174000	122001650	5090	5090	5090	5090	0
122	20230912	173900	122001650	5090	5090	5090	5090	2220
123	20230912	173800	122001650	5090	5090	5090	5090	0
124	20230912	173700	122001650	5090	5090	5090	5090	0
125	20230912	173600	122001650	5090	5090	5090	5090	0
126	20230912	173500	122001650	5090	5090	5090	5090	0
127	20230912	173400	122001650	5090	5090	5090	5090	0
128	20230912	173300	122001650	5090	5090	5090	5090	0
129	20230912	173200	122001650	5090	5090	5090	5090	0
130	20230912	173100	122001650	5090	5090	5090	5090	0
131	20230912	173000	122001650	5090	5090	5090	5090	0
132	20230912	172900	122001650	5090	5090	5090	5090	0
133	20230912	172800	122001650	5090	5090	5090	5090	0
134	20230912	172700	122001650	5090	5090	5090	5090	0
135	20230912	172600	122001650	5090	5090	5090	5090	0
136	20230912	172500	122001650	5090	5090	5090	5090	0
137	20230912	172400	122001650	5090	5090	5090	5090	0
138	20230912	172300	122001650	5090	5090	5090	5090	0
139	20230912	172200	122001650	5090	5090	5090	5090	0
140	20230912	172100	122001650	5090	5090	5090	5090	0
141	20230912	172000	122001650	5090	5090	5090	5090	0
142	20230912	171900	122001650	5090	5090	5090	5090	0
143	20230912	171800	122001650	5090	5090	5090	5090	0
144	20230912	171700	122001650	5090	5090	5090	5090	0
145	20230912	171600	122001650	5090	5090	5090	5090	0
146	20230912	171500	122001650	5090	5090	5090	5090	0
147	20230912	171400	122001650	5090	5090	5090	5090	0
148	20230912	171300	122001650	5090	5090	5090	5090	0
149	20230912	171200	122001650	5090	5090	5090	5090	0
150	20230912	171100	122001650	5090	5090	5090	5090	0
151	20230912	171000	122001650	5090	5090	5090	5090	0
152	20230912	170900	122001650	5090	5090	5090	5090	2220
153	20230912	170800	122001650	5090	5090	5090	5090	0
154	20230912	170700	122001650	5090	5090	5090	5090	0
155	20230912	170600	122001650	5090	5090	5090	5090	0
156	20230912	170500	122001650	5090	5090	5090	5090	0
157	20230912	170400	122001650	5090	5090	5090	5090	0
158	20230912	170300	122001650	5090	5090	5090	5090	0
159	20230912	170200	122001650	5090	5090	5090	5090	0
160	20230912	170100	122001650	5090	5090	5090	5090	0
161	20230912	170000	122001650	5090	5090	5090	5090	0
162	20230912	165900	122001650	5090	5090	5090	5090	0
163	20230912	165800	122001650	5090	5090	5090	5090	0
164	20230912	165700	122001650	5090	5090	5090	5090	0
165	20230912	165600	122001650	5090	5090	5090	5090	0
166	20230912	165500	122001650	5090	5090	5090	5090	0
167	20230912	165400	122001650	5090	5090	5090	5090	0
168	20230912	165300	122001650	5090	5090	5090	5090	0
169	20230912	165200	122001650	5090	5090	5090	5090	0
170	20230912	165100	122001650	5090	5090	5090	5090	0
171	20230912	165000	122001650	5090	5090	5090	5090	0
172	20230912	164900	122001650	5090	5090	5090	5090	0
173	20230912	164800	122001650	5090	5090	5090	5090	0
174	20230912	164700	122001650	5090	5090	5090	5090	0
175	20230912	164600	122001650	5090	5090	5090	5090	0
176	20230912	164500	122001650	5090	5090	5090	5090	0
177	20230912	164400	122001650	5090	5090	5090	5090	0
178	20230912	164300	122001650	5090	5090	5090	5090	0
179	20230912	164200	122001650	5090	5090	5090	5090	0
180	20230912	164100	122001650	5090	5090	5090	5090	0
181	20230912	164000	122001650	5090	5090	5090	5090	0
182	20230912	163900	122001650	5090	5090	5090	5090	2220
183	20230912	163800	122001650	5090	5090	5090	5090	0
184	20230912	163700	122001650	5090	5090	5090	5090	0
185	20230912	163600	122001650	5090	5090	5090	5090	0
186	20230912	163500	122001650	5090	5090	5090	5090	0
187	20230912	163400	122001650	5090	5090	5090	5090	0
188	20230912	163300	122001650	5090	5090	5090	5090	0
189	20230912	163200	122001650	5090	5090	5090	5090	0
190	20230912	163100	122001650	5090	5090	5090	5090	0
191	20230912	163000	122001650	5090	5090	5090	5090	0
192	20230912	162900	122001650	5090	5090	5090	5090	0
193	20230912	162800	122001650	5090	5090	5090	5090	0
194	20230912	162700	122001650	5090	5090	5090	5090	0
195	20230912	162600	122001650	5090	5090	5090	5090	0
196	20230912	162500	122001650	5090	5090	5090	5090	0
197	20230912	162400	122001650	5090	5090	5090	5090	0
198	20230912	162300	122001650	5090	5090	5090	5090	0
199	20230912	162200	122001650	5090	5090	5090	5090	0
200	20230912	162100	122001650	5090	5090	5090	5090	0
201	20230912	162000	122001650	5090	5090	5090	5090	0
202	20230912	161900	122001650	5090	5090	5090	5090	0
203	20230912	161800	122001650	5090	5090	5090	5090	0
204	20230912	161700	122001650	5090	5090	5090	5090	0
205	20230912	161600	122001650	5090	5090	5090	5090	0
206	20230912	161500	122001650	5090	5090	5090	5090	0
207	20230912	161400	122001650	5090	5090	5090	5090	0
208	20230912	161300	122001650	5090	5090	5090	5090	0
209	20230912	161200	122001650	5090	5090	5090	5090	0
210	20230912	161100	122001650	5090	5090	5090	5090	0
211	20230912	161000	122001650	5090	5090	5090	5090	0
212	20230912	160900	122001650	5090	5090	5090	5090	2220
213	20230912	160800	122001650	5090	5090	5090	5090	0
214	20230912	160700	122001650	5090	5090	5090	5090	0
215	20230912	160600	122001650	5090	5090	5090	5090	0
216	20230912	160500	122001650	5090	5090	5090	5090	0
217	20230912	160400	122001650	5090	5090	5090	5090	0
218	20230912	160300	122001650	5090	5090	5090	5090	0
219	20230912	160200	122001650	5090	5090	5090	5090	0
220	20230912	160100	122001650	5090	5090	5090	5090	0
221	20230912	160000	122001650	5090	5090	5090	5090	0
222	20230912	155900	122001650	5090	5090	5090	5090	0
223	20230912	155800	122001650	5090	5090	5090	5090	0
224	20230912	155700	122001650	5090	5090	5090	5090	0
225	20230912	155600	122001650	5090	5090	5090	5090	0
226	20230912	155500	122001650	5090	5090	5090	5090	0
227	20230912	155400	122001650	5090	5090	5090	5090	0
228	20230912	155300	122001650	5090	5090	5090	5090	0
229	20230912	155200	122001650	5090	5090	5090	5090	0
230	20230912	155100	122001650	5090	5090	5090	5090	0
231	20230912	155000	122001650	5090	5090	5090	5090	0
232	20230912	154900	122001650	5090	5090	5090	5090	0
233	20230912	154800	122001650	5090	5090	5090	5090	0
234	20230912	154700	122001650	5090	5090	5090	5090	0
235	20230912	154600	122001650	5090	5090	5090	5090	0
236	20230912	154500	122001650	5090	5090	5090	5090	0
237	20230912	154400	122001650	5090	5090	5090	5090	0
238	20230912	154300	122001650	5090	5090	5090	5090	0
239	20230912	154200	122001650	5090	5090	5090	5090	0
240	20230912	154100	122001650	5090	5090	5090	5090	0
241	20230912	154000	122001650	5090	5090	5090	5090	0
242	20230912	153900	122001650	5090	5090	5090	5090	2220
243	20230912	153800	122001650	5090	5090	5090	5090	0
244	20230912	153700	122001650	5090	5090	5090	5090	0
245	20230912	153600	122001650	5090	5090	5090	5090	0
246	20230912	153500	122001650	5090	5090	5090	5090	0
247	20230912	153400	122001650	5090	5090	5090	5090	0
248	20230912	153300	122001650	5090	5090	5090	5090	0
249	20230912	153200	122001650	5090	5090	5090	5090	0
250	20230912	153100	122001650	5090	5090	5090	5090	0
251	20230912	153000	122001650	5090	5090	5090	5090	2220
252	20230912	152900	110701850	5090	5090	5090	5090	0
253	20230912	152800	110701850	5090	5090	5090	5090	0
254	20230912	152700	110701850	5090	5090	5090	5090	0
255	20230912	152600	110701850	5090	5090	5090	5090	0
256	20230912	152500	110701850	5090	5090	5090	5090	0
257	20230912	152400	110701850	5090	5090	5090	5090	0
258	20230912	152300	110701850	5090	5090	5090	5090	0
259	20230912	152200	110701850	5090	5090	5090	5090	0
260	20230912	152100	110701850	5090	5090	5090	5090	0
261	20230912	152000	110701850	5090	5090	5090	5090	0
262	20230912	151900	110701850	5090	5090	5090	5090	2
263	20230912	151800	110691670	5090	5090	5090	5090	0
264	20230912	151700	110691670	5090	5080	5090	5080	185
265	20230912	151600	109751620	5080	5080	5080	5080	1
266	20230912	151500	109746540	5090	5090	5090	5090	0
267	20230912	151400	109746540	5090	5090	5090	5090	25
268	20230912	151300	109619290	5090	5090	5090	5090	0
269	20230912	151200	109619290	5090	5090	5090	5090	0
270	20230912	151100	109619290	5090	5090	5090	5090	23
271	20230912	151000	109502220	5080	5080	5080	5080	0
272	20230912	150900	109502220	5080	5080	5080	5080	0
273	20230912	150800	109502220	5080	5090	5090	5080	88
274	20230912	150700	109054880	5080	5080	5080	5080	0
275	20230912	150600	109054880	5080	5080	5080	5080	79
276	20230912	150500	108653560	5080	5080	5080	5080	0
277	20230912	150400	108653560	5080	5080	5080	5080	98
278	20230912	150300	108155720	5080	5080	5080	5080	1
279	20230912	150200	108150640	5080	5080	5080	5080	100
280	20230912	150100	107642640	5080	5080	5080	5080	29
281	20230912	150000	107495320	5080	5080	5080	5080	0
282	20230912	145900	107495320	5080	5080	5080	5080	0
283	20230912	145800	107495320	5080	5080	5080	5080	32
284	20230912	145700	107332760	5080	5080	5080	5080	0
285	20230912	145600	107332760	5080	5080	5080	5080	0
286	20230912	145500	107332760	5080	5080	5080	5080	23
287	20230912	145400	107215920	5080	5080	5080	5080	0
288	20230912	145300	107215920	5080	5080	5080	5070	189
289	20230912	145200	106255830	5090	5090	5090	5090	71
290	20230912	145100	105894440	5090	5090	5090	5090	50
291	20230912	145000	105639940	5090	5090	5090	5090	0
292	20230912	144900	105639940	5090	5090	5090	5090	28
293	20230912	144800	105497420	5090	5090	5090	5090	37
294	20230912	144700	105309090	5090	5090	5090	5090	0
295	20230912	144600	105309090	5090	5090	5090	5090	0
296	20230912	144500	105309090	5090	5090	5090	5090	29
297	20230912	144400	105161480	5090	5090	5090	5090	0
298	20230912	144300	105161480	5090	5090	5090	5090	0
299	20230912	144200	105161480	5090	5090	5090	5090	29
300	20230912	144100	105013870	5090	5090	5090	5090	0
301	20230912	144000	105013870	5090	5090	5090	5090	0
302	20230912	143900	105013870	5090	5090	5090	5090	22
303	20230912	143800	104901890	5090	5090	5090	5090	0
304	20230912	143700	104901890	5090	5090	5090	5090	0
305	20230912	143600	104901890	5090	5090	5090	5090	26
306	20230912	143500	104769550	5080	5080	5080	5080	22
307	20230912	143400	104657790	5090	5090	5090	5090	1
308	20230912	143300	104652700	5090	5090	5090	5090	24
309	20230912	143200	104530540	5090	5090	5090	5090	0
310	20230912	143100	104530540	5090	5090	5090	5090	0
311	20230912	143000	104530540	5090	5090	5090	5090	29
312	20230912	142900	104382930	5080	5080	5080	5080	11
313	20230912	142800	104327050	5080	5080	5080	5080	929
314	20230912	142700	99607730	5070	5070	5070	5070	0
315	20230912	142600	99607730	5070	5060	5070	5060	77
316	20230912	142500	99217640	5080	5080	5080	5080	1
317	20230912	142400	99212560	5090	5090	5090	5090	0
318	20230912	142300	99212560	5090	5090	5090	5090	27
319	20230912	142200	99075130	5080	5080	5080	5080	12
320	20230912	142100	99014170	5090	5090	5090	5090	0
321	20230912	142000	99014170	5090	5090	5090	5090	27
322	20230912	141900	98876740	5080	5080	5080	5080	11
323	20230912	141800	98820860	5090	5090	5090	5090	0
324	20230912	141700	98820860	5090	5090	5090	5090	29
325	20230912	141600	98673250	5080	5080	5080	5080	0
326	20230912	141500	98673250	5080	5080	5080	5080	11
327	20230912	141400	98617370	5090	5090	5090	5090	23
328	20230912	141300	98500300	5080	5080	5080	5080	0
329	20230912	141200	98500300	5080	5080	5080	5080	11
330	20230912	141100	98444420	5080	5090	5090	5040	1285
331	20230912	141000	91952610	5080	5080	5080	5080	0
332	20230912	140900	91952610	5080	5080	5080	5080	11
333	20230912	140800	91896730	5060	5060	5060	5060	0
334	20230912	140700	91896730	5060	5090	5090	5060	296
335	20230912	140600	90394190	5080	5080	5080	5060	832
336	20230912	140500	86169290	5080	5080	5080	5080	11
337	20230912	140400	86113410	5090	5090	5090	5090	29
338	20230912	140300	85965800	5080	5080	5080	5080	1
339	20230912	140200	85960720	5080	5080	5080	5080	12
340	20230912	140100	85899760	5050	5080	5090	5050	1383
341	20230912	140000	78909110	5080	5080	5080	5080	0
342	20230912	135900	78909110	5080	5080	5080	5080	152
343	20230912	135800	78136950	5080	5080	5090	5080	494
344	20230912	135700	75627030	5080	5050	5080	5050	1068
345	20230912	135600	70224450	5040	5040	5040	5040	0
346	20230912	135500	70224450	5040	5090	5090	5040	97
347	20230912	135400	69731880	5050	5050	5050	5050	0
348	20230912	135300	69731880	5050	5080	5080	5050	1347
349	20230912	135200	62922690	5090	5080	5090	5080	81
350	20230912	135100	62511060	5090	5090	5090	5090	31
351	20230912	135000	62353270	5080	5080	5080	5080	0
352	20230912	134900	62353270	5080	5080	5080	5080	11
353	20230912	134800	62297390	5080	5090	5090	5080	150
354	20230912	134700	61535080	5080	5080	5080	5080	0
355	20230912	134600	61535080	5080	5080	5080	5080	0
356	20230912	134500	61535080	5080	5080	5090	5080	151
357	20230912	134400	60767780	5070	5070	5070	5070	71
358	20230912	134300	60407810	5080	5080	5080	5080	20
359	20230912	134200	60306210	5080	5080	5080	5070	368
360	20230912	134100	58436880	5080	5080	5080	5080	0
361	20230912	134000	58436880	5080	5080	5080	5080	0
362	20230912	133900	58436880	5080	5070	5080	5070	32
363	20230912	133800	58274430	5080	5080	5080	5080	0
364	20230912	133700	58274430	5080	5080	5080	5080	0
365	20230912	133600	58274430	5080	5080	5080	5080	30
366	20230912	133500	58122030	5070	5070	5070	5070	11
367	20230912	133400	58066260	5080	5080	5080	5080	30
368	20230912	133300	57913860	5080	5080	5080	5080	0
369	20230912	133200	57913860	5080	5070	5080	5070	40
370	20230912	133100	57710770	5080	5080	5080	5080	0
371	20230912	133000	57710770	5080	5080	5080	5080	52
372	20230912	132900	57446610	5090	5080	5090	5080	266
373	20230912	132800	56095050	5090	5090	5090	5090	0
374	20230912	132700	56095050	5090	5090	5090	5090	0
375	20230912	132600	56095050	5090	5090	5090	5090	32
376	20230912	132500	55932170	5080	5080	5080	5080	11
377	20230912	132400	55876290	5090	5090	5090	5090	0
378	20230912	132300	55876290	5090	5090	5090	5090	31
379	20230912	132200	55718500	5080	5080	5080	5080	11
380	20230912	132100	55662620	5080	5080	5080	5080	10
381	20230912	132000	55611820	5080	5090	5090	5080	54
382	20230912	131900	55337250	5080	5080	5080	5080	357
383	20230912	131800	53523690	5080	5080	5080	5080	413
384	20230912	131700	51425650	5090	5090	5090	5090	22
385	20230912	131600	51313670	5080	5080	5080	5080	0
386	20230912	131500	51313670	5080	5080	5080	5080	11
387	20230912	131400	51257790	5090	5090	5090	5090	0
388	20230912	131300	51257790	5090	5090	5090	5090	25
389	20230912	131200	51130540	5080	5080	5080	5080	12
390	20230912	131100	51069580	5090	5090	5090	5090	0
391	20230912	131000	51069580	5090	5090	5090	5090	31
392	20230912	130900	50911790	5080	5080	5080	5080	11
393	20230912	130800	50855910	5090	5090	5090	5090	0
394	20230912	130700	50855910	5090	5090	5090	5090	28
395	20230912	130600	50713390	5080	5080	5080	5080	0
396	20230912	130500	50713390	5080	5080	5080	5080	11
397	20230912	130400	50657510	5090	5090	5090	5090	29
398	20230912	130300	50509900	5090	5090	5090	5090	92
399	20230912	130200	50041620	5080	5080	5080	5080	11
400	20230912	130100	49985740	5090	5090	5090	5090	27
401	20230912	130000	49848310	5080	5090	5090	5080	410
402	20230912	125900	47764750	5080	5080	5080	5080	11
403	20230912	125800	47708870	5090	5090	5090	5090	22
404	20230912	125700	47596890	5090	5090	5090	5090	184
405	20230912	125600	46660330	5080	5080	5080	5080	0
406	20230912	125500	46660330	5080	5080	5080	5080	11
407	20230912	125400	46604450	5090	5090	5090	5090	32
408	20230912	125300	46441570	5080	5080	5080	5080	0
409	20230912	125200	46441570	5080	5090	5090	5080	13
410	20230912	125100	46375520	5090	5090	5090	5090	25
411	20230912	125000	46248270	5080	5080	5080	5080	0
412	20230912	124900	46248270	5080	5080	5080	5080	11
413	20230912	124800	46192390	5090	5090	5090	5090	26
414	20230912	124700	46060050	5080	5080	5080	5080	100
415	20230912	124600	45552050	5080	5080	5080	5080	0
416	20230912	124500	45552050	5080	5090	5090	5080	36
417	20230912	124400	45368920	5080	5080	5080	5080	0
418	20230912	124300	45368920	5080	5080	5080	5080	0
419	20230912	124200	45368920	5080	5090	5090	5080	34
420	20230912	124100	45195970	5080	5080	5080	5080	0
421	20230912	124000	45195970	5080	5080	5080	5080	0
422	20230912	123900	45195970	5080	5080	5080	5080	11
423	20230912	123800	45140090	5090	5090	5090	5090	26
424	20230912	123700	45007750	5090	5090	5090	5090	0
425	20230912	123600	45007750	5090	5090	5090	5090	0
426	20230912	123500	45007750	5090	5080	5090	5080	40
427	20230912	123400	44804270	5090	5090	5090	5090	0
428	20230912	123300	44804270	5090	5090	5090	5090	0
429	20230912	123200	44804270	5090	5080	5090	5080	34
430	20230912	123100	44631320	5090	5090	5090	5090	0
431	20230912	123000	44631320	5090	5090	5090	5090	0
432	20230912	122900	44631320	5090	5080	5090	5080	37
433	20230912	122800	44443100	5090	5090	5090	5090	0
434	20230912	122700	44443100	5090	5090	5090	5090	0
435	20230912	122600	44443100	5090	5090	5090	5090	28
436	20230912	122500	44300580	5080	5080	5080	5080	11
437	20230912	122400	44244700	5090	5090	5090	5090	0
438	20230912	122300	44244700	5090	5090	5090	5090	28
439	20230912	122200	44102180	5080	5080	5080	5080	11
440	20230912	122100	44046300	5090	5090	5090	5090	0
441	20230912	122000	44046300	5090	5090	5090	5090	0
442	20230912	121900	44046300	5090	5080	5090	5080	41
443	20230912	121800	43837730	5090	5090	5090	5090	0
444	20230912	121700	43837730	5090	5090	5090	5090	0
445	20230912	121600	43837730	5090	5090	5090	5090	22
446	20230912	121500	43725750	5080	5080	5080	5080	11
447	20230912	121400	43669870	5090	5090	5090	5090	0
448	20230912	121300	43669870	5090	5090	5090	5090	22
449	20230912	121200	43557890	5080	5080	5080	5080	217
450	20230912	121100	42455530	5080	5080	5080	5080	0
451	20230912	121000	42455530	5080	5090	5090	5080	23
452	20230912	120900	42338470	5080	5080	5080	5080	11
453	20230912	120800	42282590	5090	5090	5090	5090	0
454	20230912	120700	42282590	5090	5090	5090	5090	27
455	20230912	120600	42145160	5080	5080	5080	5080	0
456	20230912	120500	42145160	5080	5080	5080	5080	11
457	20230912	120400	42089280	5090	5090	5090	5090	24
458	20230912	120300	41967120	5080	5080	5080	5080	0
459	20230912	120200	41967120	5080	5080	5080	5080	12
460	20230912	120100	41906160	5090	5090	5090	5090	0
461	20230912	120000	41906160	5090	5090	5090	5090	25
462	20230912	115900	41778910	5080	5080	5080	5080	11
463	20230912	115800	41723030	5090	5090	5090	5090	0
464	20230912	115700	41723030	5090	5090	5090	5090	28
465	20230912	115600	41580510	5080	5080	5080	5080	0
466	20230912	115500	41580510	5080	5090	5090	5080	21
467	20230912	115400	41473730	5090	5090	5090	5080	540
468	20230912	115300	38727280	5080	5080	5080	5080	0
469	20230912	115200	38727280	5080	5080	5080	5080	11
470	20230912	115100	38671400	5090	5090	5090	5090	24
471	20230912	115000	38549240	5080	5080	5080	5080	0
472	20230912	114900	38549240	5080	5080	5080	5080	11
473	20230912	114800	38493360	5090	5090	5090	5090	22
474	20230912	114700	38381380	5080	5080	5080	5080	0
475	20230912	114600	38381380	5080	5080	5080	5080	0
476	20230912	114500	38381380	5080	5090	5090	5080	42
477	20230912	114400	38167720	5090	5090	5090	5090	20
478	20230912	114300	38065920	5080	5080	5080	5080	0
479	20230912	114200	38065920	5080	5080	5080	5080	11
480	20230912	114100	38010040	5090	5090	5090	5090	31
481	20230912	114000	37852250	5080	5080	5080	5080	0
482	20230912	113900	37852250	5080	5080	5080	5080	11
483	20230912	113800	37796370	5090	5090	5090	5090	29
484	20230912	113700	37648760	5080	5080	5080	5080	0
485	20230912	113600	37648760	5080	5080	5080	5080	0
486	20230912	113500	37648760	5080	5090	5090	5080	40
487	20230912	113400	37445270	5080	5080	5080	5080	0
488	20230912	113300	37445270	5080	5080	5080	5080	0
489	20230912	113200	37445270	5080	5090	5090	5080	42
490	20230912	113100	37231600	5090	5090	5090	5090	100
491	20230912	113000	36722600	5090	5090	5090	5090	0
492	20230912	112900	36722600	5090	5090	5090	5080	241
493	20230912	112800	35496030	5090	5090	5090	5090	0
494	20230912	112700	35496030	5090	5090	5090	5090	0
495	20230912	112600	35496030	5090	5090	5090	5090	29
496	20230912	112500	35348420	5080	5080	5080	5080	11
497	20230912	112400	35292540	5090	5090	5090	5090	0
498	20230912	112300	35292540	5090	5090	5090	5090	0
499	20230912	112200	35292540	5090	5080	5090	5080	41
500	20230912	112100	35083960	5090	5090	5090	5090	0
501	20230912	112000	35083960	5090	5090	5090	5090	0
502	20230912	111900	35083960	5090	5080	5090	5080	38
503	20230912	111800	34890650	5080	5080	5080	5080	0
504	20230912	111700	34890650	5080	5080	5080	5080	9
505	20230912	111600	34844930	5090	5090	5090	5090	27
506	20230912	111500	34707500	5080	5090	5090	5080	12
507	20230912	111400	34646530	5090	5090	5090	5090	0
508	20230912	111300	34646530	5090	5090	5090	5090	28
509	20230912	111200	34504010	5080	5080	5080	5080	12
510	20230912	111100	34443050	5090	5090	5090	5090	0
511	20230912	111000	34443050	5090	5090	5090	5090	28
512	20230912	110900	34300530	5080	5080	5080	5080	11
513	20230912	110800	34244650	5090	5090	5090	5090	0
514	20230912	110700	34244650	5090	5090	5090	5090	0
515	20230912	110600	34244650	5090	5080	5090	5080	42
516	20230912	110500	34030980	5090	5090	5090	5090	0
517	20230912	110400	34030980	5090	5090	5090	5090	0
518	20230912	110300	34030980	5090	5090	5090	5090	27
519	20230912	110200	33893550	5080	5080	5080	5080	11
520	20230912	110100	33837670	5090	5090	5090	5090	0
521	20230912	110000	33837670	5090	5090	5090	5090	23
522	20230912	105900	33720600	5080	5080	5080	5080	11
523	20230912	105800	33664720	5090	5090	5090	5090	0
524	20230912	105700	33664720	5090	5100	5100	5090	2682
525	20230912	105600	20013040	5090	5090	5090	5090	12
526	20230912	105500	19951960	5090	5090	5090	5090	2185
527	20230912	105400	8830310	5090	5090	5090	5090	23
528	20230912	105300	8713240	5080	5080	5080	5080	0
529	20230912	105200	8713240	5080	5080	5080	5080	11
530	20230912	105100	8657360	5080	5090	5090	5080	30
531	20230912	105000	8504700	5080	5080	5080	5080	0
532	20230912	104900	8504700	5080	5080	5080	5080	11
533	20230912	104800	8448820	5080	5080	5080	5080	67
534	20230912	104700	8108460	5090	5090	5090	5090	23
535	20230912	104600	7991390	5080	5080	5080	5080	11
536	20230912	104500	7935510	5090	5090	5090	5090	0
537	20230912	104400	7935510	5090	5090	5090	5090	30
538	20230912	104300	7782810	5080	5080	5080	5080	0
539	20230912	104200	7782810	5080	5080	5080	5080	11
540	20230912	104100	7726930	5090	5090	5090	5090	24
541	20230912	104000	7604770	5080	5080	5080	5080	0
542	20230912	103900	7604770	5080	5080	5080	5080	12
543	20230912	103800	7543810	5090	5090	5090	5090	25
544	20230912	103700	7416560	5080	5080	5080	5080	0
545	20230912	103600	7416560	5080	5080	5080	5080	11
546	20230912	103500	7360680	5090	5090	5090	5090	30
547	20230912	103400	7207980	5080	5080	5080	5080	0
548	20230912	103300	7207980	5080	5080	5080	5080	0
549	20230912	103200	7207980	5080	5090	5090	5080	32
550	20230912	103100	7045210	5080	5080	5080	5080	0
551	20230912	103000	7045210	5080	5080	5080	5080	0
552	20230912	102900	7045210	5080	5080	5080	5080	11
553	20230912	102800	6989330	5090	5090	5090	5090	29
554	20230912	102700	6841720	5080	5080	5080	5080	0
555	20230912	102600	6841720	5080	5080	5080	5080	11
556	20230912	102500	6785840	5090	5090	5090	5090	25
557	20230912	102400	6658590	5080	5080	5080	5080	100
558	20230912	102300	6150590	5080	5080	5080	5080	100
559	20230912	102200	5642590	5080	5090	5090	5080	33
560	20230912	102100	5474740	5080	5080	5080	5080	0
561	20230912	102000	5474740	5080	5080	5080	5080	0
562	20230912	101900	5474740	5080	5090	5090	5080	80
563	20230912	101800	5067650	5080	5080	5080	5080	0
564	20230912	101700	5067650	5080	5080	5080	5080	0
565	20230912	101600	5067650	5080	5090	5090	5080	39
566	20230912	101500	4869250	5090	5090	5090	5090	74
567	20230912	101400	4492590	5090	5090	5090	5090	0
568	20230912	101300	4492590	5090	5090	5090	5090	23
569	20230912	101200	4375520	5080	5080	5080	5080	11
570	20230912	101100	4319640	5090	5090	5090	5090	0
571	20230912	101000	4319640	5090	5090	5090	5090	90
572	20230912	100900	3861540	5090	5080	5090	5080	38
573	20230912	100800	3668230	5090	5090	5090	5090	0
574	20230912	100700	3668230	5090	5090	5090	5090	0
575	20230912	100600	3668230	5090	5080	5090	5080	41
576	20230912	100500	3459660	5090	5090	5090	5090	0
577	20230912	100400	3459660	5090	5090	5090	5090	0
578	20230912	100300	3459660	5090	5090	5090	5080	69
579	20230912	100200	3108560	5090	5090	5090	5090	0
580	20230912	100100	3108560	5090	5090	5090	5090	3
581	20230912	100000	3093290	5090	5090	5090	5090	27
582	20230912	095900	2955860	5080	5080	5080	5080	11
583	20230912	095800	2899980	5090	5090	5090	5090	0
584	20230912	095700	2899980	5090	5090	5090	5090	30
585	20230912	095600	2747280	5080	5080	5080	5080	11
586	20230912	095500	2691400	5080	5080	5080	5080	0
587	20230912	095400	2691400	5080	5080	5080	5080	0
588	20230912	095300	2691400	5080	5070	5080	5070	25
589	20230912	095200	2564510	5080	5080	5080	5080	0
590	20230912	095100	2564510	5080	5080	5080	5080	0
591	20230912	095000	2564510	5080	5080	5080	5080	23
592	20230912	094900	2447670	5070	5080	5080	5070	13
593	20230912	094800	2381750	5070	5070	5070	5070	0
594	20230912	094700	2381750	5070	5090	5090	5070	49
595	20230912	094600	2132680	5080	5080	5080	5080	11
596	20230912	094500	2076800	5080	5080	5080	5080	0
597	20230912	094400	2076800	5080	5080	5080	5080	7
598	20230912	094300	2041240	5080	5080	5080	5080	4
599	20230912	094200	2020920	5090	5090	5090	5090	0
600	20230912	094100	2020920	5090	5090	5090	5090	31
601	20230912	094000	1863130	5080	5080	5080	5080	0
602	20230912	093900	1863130	5080	5080	5080	5080	11
603	20230912	093800	1807250	5080	5080	5080	5080	8
604	20230912	093700	1766610	5080	5080	5080	5080	1
605	20230912	093600	1761530	5070	5070	5070	5070	11
606	20230912	093500	1705760	5080	5080	5080	5080	0
607	20230912	093400	1705760	5080	5080	5080	5080	29
608	20230912	093300	1558440	5080	5080	5080	5080	4
609	20230912	093200	1538120	5090	5090	5090	5090	0
610	20230912	093100	1538120	5090	5090	5090	5090	28
611	20230912	093000	1395600	5080	5080	5080	5080	0
612	20230912	092900	1395600	5080	5080	5080	5080	11
613	20230912	092800	1339720	5090	5090	5090	5090	29
614	20230912	092700	1192110	5080	5080	5080	5080	0
615	20230912	092600	1192110	5080	5080	5080	5080	11
616	20230912	092500	1136230	5090	5100	5100	5090	47
617	20230912	092400	896690	5090	5090	5090	5090	0
618	20230912	092300	896690	5090	5090	5090	5090	11
619	20230912	092200	840700	5090	5090	5090	5090	1
620	20230912	092100	835610	5090	5090	5090	5090	0
621	20230912	092000	835610	5090	5090	5090	5090	0
622	20230912	091900	835610	5090	5100	5100	5090	31
623	20230912	091800	677610	5090	5090	5090	5090	0
624	20230912	091700	677610	5090	5090	5090	5090	0
625	20230912	091600	677610	5090	5090	5090	5090	12
626	20230912	091500	616530	5090	5090	5090	5090	4
627	20230912	091400	596170	5080	5080	5080	5080	0
628	20230912	091300	596170	5080	5090	5090	5080	16
629	20230912	091200	514840	5080	5080	5080	5080	1
630	20230912	091100	509760	5090	5090	5090	5090	0
631	20230912	091000	509760	5090	5090	5090	5090	0
632	20230912	090900	509760	5090	5100	5100	5090	28
633	20230912	090800	366980	5090	5090	5090	5090	0
634	20230912	090700	366980	5090	5090	5090	5090	0
635	20230912	090600	366980	5090	5100	5100	5090	36
636	20230912	090500	183490	5100	5100	5100	5100	6
637	20230912	090400	152890	5100	5100	5100	5100	0
638	20230912	090300	152890	5100	5100	5100	5100	19
639	20230912	090200	55990	5090	5090	5090	5090	0
640	20230912	090100	55990	5090	5090	5090	5090	0
641	20230912	090000	55990	5090	5090	5090	5090	11