KissMeData/307930/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203600	201066780	5420	5420	5420	5420	445
3	20230908	203500	201066780	5420	5420	5420	5420	0
4	20230908	203400	201066780	5420	5420	5420	5420	0
5	20230908	203300	201066780	5420	5420	5420	5420	0
6	20230908	203200	201066780	5420	5420	5420	5420	0
7	20230908	203100	201066780	5420	5420	5420	5420	0
8	20230908	203000	201066780	5420	5420	5420	5420	0
9	20230908	202900	201066780	5420	5420	5420	5420	0
10	20230908	202800	201066780	5420	5420	5420	5420	0
11	20230908	202700	201066780	5420	5420	5420	5420	0
12	20230908	202600	201066780	5420	5420	5420	5420	0
13	20230908	202500	201066780	5420	5420	5420	5420	0
14	20230908	202400	201066780	5420	5420	5420	5420	0
15	20230908	202300	201066780	5420	5420	5420	5420	0
16	20230908	202200	201066780	5420	5420	5420	5420	0
17	20230908	202100	201066780	5420	5420	5420	5420	0
18	20230908	202000	201066780	5420	5420	5420	5420	0
19	20230908	201900	201066780	5420	5420	5420	5420	0
20	20230908	201800	201066780	5420	5420	5420	5420	0
21	20230908	201700	201066780	5420	5420	5420	5420	0
22	20230908	201600	201066780	5420	5420	5420	5420	0
23	20230908	201500	201066780	5420	5420	5420	5420	0
24	20230908	201400	201066780	5420	5420	5420	5420	0
25	20230908	201300	201066780	5420	5420	5420	5420	0
26	20230908	201200	201066780	5420	5420	5420	5420	0
27	20230908	201100	201066780	5420	5420	5420	5420	0
28	20230908	201000	201066780	5420	5420	5420	5420	0
29	20230908	200900	201066780	5420	5420	5420	5420	0
30	20230908	200800	201066780	5420	5420	5420	5420	0
31	20230908	200700	201066780	5420	5420	5420	5420	0
32	20230908	200600	201066780	5420	5420	5420	5420	445
33	20230908	200500	201066780	5420	5420	5420	5420	0
34	20230908	200400	201066780	5420	5420	5420	5420	0
35	20230908	200300	201066780	5420	5420	5420	5420	0
36	20230908	200200	201066780	5420	5420	5420	5420	0
37	20230908	200100	201066780	5420	5420	5420	5420	0
38	20230908	200000	201066780	5420	5420	5420	5420	0
39	20230908	195900	201066780	5420	5420	5420	5420	0
40	20230908	195800	201066780	5420	5420	5420	5420	0
41	20230908	195700	201066780	5420	5420	5420	5420	0
42	20230908	195600	201066780	5420	5420	5420	5420	0
43	20230908	195500	201066780	5420	5420	5420	5420	0
44	20230908	195400	201066780	5420	5420	5420	5420	0
45	20230908	195300	201066780	5420	5420	5420	5420	0
46	20230908	195200	201066780	5420	5420	5420	5420	0
47	20230908	195100	201066780	5420	5420	5420	5420	0
48	20230908	195000	201066780	5420	5420	5420	5420	0
49	20230908	194900	201066780	5420	5420	5420	5420	0
50	20230908	194800	201066780	5420	5420	5420	5420	0
51	20230908	194700	201066780	5420	5420	5420	5420	0
52	20230908	194600	201066780	5420	5420	5420	5420	0
53	20230908	194500	201066780	5420	5420	5420	5420	0
54	20230908	194400	201066780	5420	5420	5420	5420	0
55	20230908	194300	201066780	5420	5420	5420	5420	0
56	20230908	194200	201066780	5420	5420	5420	5420	0
57	20230908	194100	201066780	5420	5420	5420	5420	0
58	20230908	194000	201066780	5420	5420	5420	5420	0
59	20230908	193900	201066780	5420	5420	5420	5420	0
60	20230908	193800	201066780	5420	5420	5420	5420	0
61	20230908	193700	201066780	5420	5420	5420	5420	0
62	20230908	193600	201066780	5420	5420	5420	5420	445
63	20230908	193500	201066780	5420	5420	5420	5420	0
64	20230908	193400	201066780	5420	5420	5420	5420	0
65	20230908	193300	201066780	5420	5420	5420	5420	0
66	20230908	193200	201066780	5420	5420	5420	5420	0
67	20230908	193100	201066780	5420	5420	5420	5420	0
68	20230908	193000	201066780	5420	5420	5420	5420	0
69	20230908	192900	201066780	5420	5420	5420	5420	0
70	20230908	192800	201066780	5420	5420	5420	5420	0
71	20230908	192700	201066780	5420	5420	5420	5420	0
72	20230908	192600	201066780	5420	5420	5420	5420	0
73	20230908	192500	201066780	5420	5420	5420	5420	0
74	20230908	192400	201066780	5420	5420	5420	5420	0
75	20230908	192300	201066780	5420	5420	5420	5420	0
76	20230908	192200	201066780	5420	5420	5420	5420	0
77	20230908	192100	201066780	5420	5420	5420	5420	0
78	20230908	192000	201066780	5420	5420	5420	5420	0
79	20230908	191900	201066780	5420	5420	5420	5420	0
80	20230908	191800	201066780	5420	5420	5420	5420	0
81	20230908	191700	201066780	5420	5420	5420	5420	0
82	20230908	191600	201066780	5420	5420	5420	5420	0
83	20230908	191500	201066780	5420	5420	5420	5420	0
84	20230908	191400	201066780	5420	5420	5420	5420	0
85	20230908	191300	201066780	5420	5420	5420	5420	0
86	20230908	191200	201066780	5420	5420	5420	5420	0
87	20230908	191100	201066780	5420	5420	5420	5420	0
88	20230908	191000	201066780	5420	5420	5420	5420	0
89	20230908	190900	201066780	5420	5420	5420	5420	0
90	20230908	190800	201066780	5420	5420	5420	5420	0
91	20230908	190700	201066780	5420	5420	5420	5420	0
92	20230908	190600	201066780	5420	5420	5420	5420	445
93	20230908	190500	201066780	5420	5420	5420	5420	0
94	20230908	190400	201066780	5420	5420	5420	5420	0
95	20230908	190300	201066780	5420	5420	5420	5420	0
96	20230908	190200	201066780	5420	5420	5420	5420	0
97	20230908	190100	201066780	5420	5420	5420	5420	0
98	20230908	190000	201066780	5420	5420	5420	5420	0
99	20230908	185900	201066780	5420	5420	5420	5420	0
100	20230908	185800	201066780	5420	5420	5420	5420	0
101	20230908	185700	201066780	5420	5420	5420	5420	0
102	20230908	185600	201066780	5420	5420	5420	5420	0
103	20230908	185500	201066780	5420	5420	5420	5420	0
104	20230908	185400	201066780	5420	5420	5420	5420	0
105	20230908	185300	201066780	5420	5420	5420	5420	0
106	20230908	185200	201066780	5420	5420	5420	5420	0
107	20230908	185100	201066780	5420	5420	5420	5420	0
108	20230908	185000	201066780	5420	5420	5420	5420	0
109	20230908	184900	201066780	5420	5420	5420	5420	0
110	20230908	184800	201066780	5420	5420	5420	5420	0
111	20230908	184700	201066780	5420	5420	5420	5420	0
112	20230908	184600	201066780	5420	5420	5420	5420	0
113	20230908	184500	201066780	5420	5420	5420	5420	0
114	20230908	184400	201066780	5420	5420	5420	5420	0
115	20230908	184300	201066780	5420	5420	5420	5420	0
116	20230908	184200	201066780	5420	5420	5420	5420	0
117	20230908	184100	201066780	5420	5420	5420	5420	0
118	20230908	184000	201066780	5420	5420	5420	5420	0
119	20230908	183900	201066780	5420	5420	5420	5420	0
120	20230908	183800	201066780	5420	5420	5420	5420	0
121	20230908	183700	201066780	5420	5420	5420	5420	0
122	20230908	183600	201066780	5420	5420	5420	5420	445
123	20230908	183500	201066780	5420	5420	5420	5420	0
124	20230908	183400	201066780	5420	5420	5420	5420	0
125	20230908	183300	201066780	5420	5420	5420	5420	0
126	20230908	183200	201066780	5420	5420	5420	5420	0
127	20230908	183100	201066780	5420	5420	5420	5420	0
128	20230908	183000	201066780	5420	5420	5420	5420	0
129	20230908	182900	201066780	5420	5420	5420	5420	0
130	20230908	182800	201066780	5420	5420	5420	5420	0
131	20230908	182700	201066780	5420	5420	5420	5420	0
132	20230908	182600	201066780	5420	5420	5420	5420	0
133	20230908	182500	201066780	5420	5420	5420	5420	0
134	20230908	182400	201066780	5420	5420	5420	5420	0
135	20230908	182300	201066780	5420	5420	5420	5420	0
136	20230908	182200	201066780	5420	5420	5420	5420	0
137	20230908	182100	201066780	5420	5420	5420	5420	0
138	20230908	182000	201066780	5420	5420	5420	5420	0
139	20230908	181900	201066780	5420	5420	5420	5420	0
140	20230908	181800	201066780	5420	5420	5420	5420	0
141	20230908	181700	201066780	5420	5420	5420	5420	0
142	20230908	181600	201066780	5420	5420	5420	5420	0
143	20230908	181500	201066780	5420	5420	5420	5420	0
144	20230908	181400	201066780	5420	5420	5420	5420	0
145	20230908	181300	201066780	5420	5420	5420	5420	0
146	20230908	181200	201066780	5420	5420	5420	5420	0
147	20230908	181100	201066780	5420	5420	5420	5420	0
148	20230908	181000	201066780	5420	5420	5420	5420	0
149	20230908	180900	201066780	5420	5420	5420	5420	0
150	20230908	180800	201066780	5420	5420	5420	5420	0
151	20230908	180700	201066780	5420	5420	5420	5420	0
152	20230908	180600	201066780	5420	5420	5420	5420	445
153	20230908	180500	201066780	5420	5420	5420	5420	0
154	20230908	180400	201066780	5420	5420	5420	5420	0
155	20230908	180300	201066780	5420	5420	5420	5420	0
156	20230908	180200	201066780	5420	5420	5420	5420	0
157	20230908	180100	201066780	5420	5420	5420	5420	0
158	20230908	180000	201066780	5420	5420	5420	5420	0
159	20230908	175900	201066780	5420	5420	5420	5420	0
160	20230908	175800	201066780	5420	5420	5420	5420	0
161	20230908	175700	201066780	5420	5420	5420	5420	0
162	20230908	175600	201066780	5420	5420	5420	5420	0
163	20230908	175500	201066780	5420	5420	5420	5420	0
164	20230908	175400	201066780	5420	5420	5420	5420	0
165	20230908	175300	201066780	5420	5420	5420	5420	0
166	20230908	175200	201066780	5420	5420	5420	5420	0
167	20230908	175100	201066780	5420	5420	5420	5420	0
168	20230908	175000	201066780	5420	5420	5420	5420	0
169	20230908	174900	201066780	5420	5420	5420	5420	0
170	20230908	174800	201066780	5420	5420	5420	5420	0
171	20230908	174700	201066780	5420	5420	5420	5420	0
172	20230908	174600	201066780	5420	5420	5420	5420	0
173	20230908	174500	201066780	5420	5420	5420	5420	0
174	20230908	174400	201066780	5420	5420	5420	5420	0
175	20230908	174300	201066780	5420	5420	5420	5420	0
176	20230908	174200	201066780	5420	5420	5420	5420	0
177	20230908	174100	201066780	5420	5420	5420	5420	0
178	20230908	174000	201066780	5420	5420	5420	5420	0
179	20230908	173900	201066780	5420	5420	5420	5420	0
180	20230908	173800	201066780	5420	5420	5420	5420	0
181	20230908	173700	201066780	5420	5420	5420	5420	0
182	20230908	173600	201066780	5420	5420	5420	5420	445
183	20230908	173500	201066780	5420	5420	5420	5420	0
184	20230908	173400	201066780	5420	5420	5420	5420	0
185	20230908	173300	201066780	5420	5420	5420	5420	0
186	20230908	173200	201066780	5420	5420	5420	5420	0
187	20230908	173100	201066780	5420	5420	5420	5420	0
188	20230908	173000	201066780	5420	5420	5420	5420	0
189	20230908	172900	201066780	5420	5420	5420	5420	0
190	20230908	172800	201066780	5420	5420	5420	5420	0
191	20230908	172700	201066780	5420	5420	5420	5420	0
192	20230908	172600	201066780	5420	5420	5420	5420	0
193	20230908	172500	201066780	5420	5420	5420	5420	0
194	20230908	172400	201066780	5420	5420	5420	5420	0
195	20230908	172300	201066780	5420	5420	5420	5420	0
196	20230908	172200	201066780	5420	5420	5420	5420	0
197	20230908	172100	201066780	5420	5420	5420	5420	0
198	20230908	172000	201066780	5420	5420	5420	5420	0
199	20230908	171900	201066780	5420	5420	5420	5420	0
200	20230908	171800	201066780	5420	5420	5420	5420	0
201	20230908	171700	201066780	5420	5420	5420	5420	0
202	20230908	171600	201066780	5420	5420	5420	5420	0
203	20230908	171500	201066780	5420	5420	5420	5420	0
204	20230908	171400	201066780	5420	5420	5420	5420	0
205	20230908	171300	201066780	5420	5420	5420	5420	0
206	20230908	171200	201066780	5420	5420	5420	5420	0
207	20230908	171100	201066780	5420	5420	5420	5420	0
208	20230908	171000	201066780	5420	5420	5420	5420	0
209	20230908	170900	201066780	5420	5420	5420	5420	0
210	20230908	170800	201066780	5420	5420	5420	5420	0
211	20230908	170700	201066780	5420	5420	5420	5420	0
212	20230908	170600	201066780	5420	5420	5420	5420	445
213	20230908	170500	201066780	5420	5420	5420	5420	0
214	20230908	170400	201066780	5420	5420	5420	5420	0
215	20230908	170300	201066780	5420	5420	5420	5420	0
216	20230908	170200	201066780	5420	5420	5420	5420	0
217	20230908	170100	201066780	5420	5420	5420	5420	0
218	20230908	170000	201066780	5420	5420	5420	5420	0
219	20230908	165900	201066780	5420	5420	5420	5420	0
220	20230908	165800	201066780	5420	5420	5420	5420	0
221	20230908	165700	201066780	5420	5420	5420	5420	0
222	20230908	165600	201066780	5420	5420	5420	5420	0
223	20230908	165500	201066780	5420	5420	5420	5420	0
224	20230908	165400	201066780	5420	5420	5420	5420	0
225	20230908	165300	201066780	5420	5420	5420	5420	0
226	20230908	165200	201066780	5420	5420	5420	5420	0
227	20230908	165100	201066780	5420	5420	5420	5420	0
228	20230908	165000	201066780	5420	5420	5420	5420	0
229	20230908	164900	201066780	5420	5420	5420	5420	0
230	20230908	164800	201066780	5420	5420	5420	5420	0
231	20230908	164700	201066780	5420	5420	5420	5420	0
232	20230908	164600	201066780	5420	5420	5420	5420	0
233	20230908	164500	201066780	5420	5420	5420	5420	0
234	20230908	164400	201066780	5420	5420	5420	5420	0
235	20230908	164300	201066780	5420	5420	5420	5420	0
236	20230908	164200	201066780	5420	5420	5420	5420	0
237	20230908	164100	201066780	5420	5420	5420	5420	0
238	20230908	164000	201066780	5420	5420	5420	5420	0
239	20230908	163900	201066780	5420	5420	5420	5420	0
240	20230908	163800	201066780	5420	5420	5420	5420	0
241	20230908	163700	201066780	5420	5420	5420	5420	0
242	20230908	163600	201066780	5420	5420	5420	5420	445
243	20230908	163500	201066780	5420	5420	5420	5420	0
244	20230908	163400	201066780	5420	5420	5420	5420	0
245	20230908	163300	201066780	5420	5420	5420	5420	0
246	20230908	163200	201066780	5420	5420	5420	5420	0
247	20230908	163100	201066780	5420	5420	5420	5420	0
248	20230908	163000	201066780	5420	5420	5420	5420	0
249	20230908	162900	201066780	5420	5420	5420	5420	0
250	20230908	162800	201066780	5420	5420	5420	5420	0
251	20230908	162700	201066780	5420	5420	5420	5420	0
252	20230908	162600	201066780	5420	5420	5420	5420	0
253	20230908	162500	201066780	5420	5420	5420	5420	0
254	20230908	162400	201066780	5420	5420	5420	5420	0
255	20230908	162300	201066780	5420	5420	5420	5420	0
256	20230908	162200	201066780	5420	5420	5420	5420	0
257	20230908	162100	201066780	5420	5420	5420	5420	0
258	20230908	162000	201066780	5420	5420	5420	5420	0
259	20230908	161900	201066780	5420	5420	5420	5420	0
260	20230908	161800	201066780	5420	5420	5420	5420	0
261	20230908	161700	201066780	5420	5420	5420	5420	0
262	20230908	161600	201066780	5420	5420	5420	5420	0
263	20230908	161500	201066780	5420	5420	5420	5420	0
264	20230908	161400	201066780	5420	5420	5420	5420	0
265	20230908	161300	201066780	5420	5420	5420	5420	0
266	20230908	161200	201066780	5420	5420	5420	5420	0
267	20230908	161100	201066780	5420	5420	5420	5420	0
268	20230908	161000	201066780	5420	5420	5420	5420	0
269	20230908	160900	201066780	5420	5420	5420	5420	0
270	20230908	160800	201066780	5420	5420	5420	5420	0
271	20230908	160700	201066780	5420	5420	5420	5420	0
272	20230908	160600	201066780	5420	5420	5420	5420	445
273	20230908	160500	201066780	5420	5420	5420	5420	0
274	20230908	160400	201066780	5420	5420	5420	5420	0
275	20230908	160300	201066780	5420	5420	5420	5420	0
276	20230908	160200	201066780	5420	5420	5420	5420	0
277	20230908	160100	201066780	5420	5420	5420	5420	0
278	20230908	160000	201066780	5420	5420	5420	5420	0
279	20230908	155900	201066780	5420	5420	5420	5420	0
280	20230908	155800	201066780	5420	5420	5420	5420	0
281	20230908	155700	201066780	5420	5420	5420	5420	0
282	20230908	155600	201066780	5420	5420	5420	5420	0
283	20230908	155500	201066780	5420	5420	5420	5420	0
284	20230908	155400	201066780	5420	5420	5420	5420	0
285	20230908	155300	201066780	5420	5420	5420	5420	0
286	20230908	155200	201066780	5420	5420	5420	5420	0
287	20230908	155100	201066780	5420	5420	5420	5420	0
288	20230908	155000	201066780	5420	5420	5420	5420	0
289	20230908	154900	201066780	5420	5420	5420	5420	0
290	20230908	154800	201066780	5420	5420	5420	5420	0
291	20230908	154700	201066780	5420	5420	5420	5420	0
292	20230908	154600	201066780	5420	5420	5420	5420	0
293	20230908	154500	201066780	5420	5420	5420	5420	0
294	20230908	154400	201066780	5420	5420	5420	5420	0
295	20230908	154300	201066780	5420	5420	5420	5420	0
296	20230908	154200	201066780	5420	5420	5420	5420	0
297	20230908	154100	201066780	5420	5420	5420	5420	0
298	20230908	154000	201066780	5420	5420	5420	5420	0
299	20230908	153900	201066780	5420	5420	5420	5420	0
300	20230908	153800	201066780	5420	5420	5420	5420	0
301	20230908	153700	201066780	5420	5420	5420	5420	0
302	20230908	153600	201066780	5420	5420	5420	5420	445
303	20230908	153500	201066780	5420	5420	5420	5420	0
304	20230908	153400	201066780	5420	5420	5420	5420	0
305	20230908	153300	201066780	5420	5420	5420	5420	0
306	20230908	153200	201066780	5420	5420	5420	5420	0
307	20230908	153100	201066780	5420	5420	5420	5420	0
308	20230908	153000	201066780	5420	5420	5420	5420	445
309	20230908	152900	198654880	5420	5420	5420	5420	0
310	20230908	152800	198654880	5420	5420	5420	5420	0
311	20230908	152700	198654880	5420	5420	5420	5420	0
312	20230908	152600	198654880	5420	5420	5420	5420	0
313	20230908	152500	198654880	5420	5420	5420	5420	0
314	20230908	152400	198654880	5420	5420	5420	5420	0
315	20230908	152300	198654880	5420	5420	5420	5420	0
316	20230908	152200	198654880	5420	5420	5420	5420	0
317	20230908	152100	198654880	5420	5420	5420	5420	0
318	20230908	152000	198654880	5420	5420	5420	5420	0
319	20230908	151900	198654880	5420	5420	5420	5420	0
320	20230908	151800	198654880	5420	5420	5420	5420	0
321	20230908	151700	198654880	5420	5420	5420	5420	0
322	20230908	151600	198654880	5420	5420	5420	5420	33
323	20230908	151500	198476020	5420	5420	5420	5420	0
324	20230908	151400	198476020	5420	5420	5420	5420	0
325	20230908	151300	198476020	5420	5400	5420	5400	106
326	20230908	151200	197903600	5400	5400	5400	5400	0
327	20230908	151100	197903600	5400	5400	5400	5400	0
328	20230908	151000	197903600	5400	5400	5400	5380	497
329	20230908	150900	195229700	5380	5380	5380	5380	0
330	20230908	150800	195229700	5380	5380	5380	5380	420
331	20230908	150700	192970100	5380	5390	5390	5380	999
332	20230908	150600	187594630	5390	5390	5390	5390	0
333	20230908	150500	187594630	5390	5390	5390	5390	0
334	20230908	150400	187594630	5390	5390	5390	5390	495
335	20230908	150300	184926580	5390	5390	5390	5390	164
336	20230908	150200	184042620	5400	5400	5400	5400	0
337	20230908	150100	184042620	5400	5400	5400	5400	0
338	20230908	150000	184042620	5400	5400	5400	5400	1
339	20230908	145900	184037220	5390	5390	5390	5390	30
340	20230908	145800	183875520	5400	5400	5400	5400	0
341	20230908	145700	183875520	5400	5400	5400	5400	0
342	20230908	145600	183875520	5400	5400	5400	5400	5
343	20230908	145500	183848520	5400	5400	5400	5400	0
344	20230908	145400	183848520	5400	5400	5400	5400	0
345	20230908	145300	183848520	5400	5400	5400	5400	0
346	20230908	145200	183848520	5400	5400	5400	5400	10
347	20230908	145100	183794520	5400	5400	5400	5400	0
348	20230908	145000	183794520	5400	5400	5400	5400	0
349	20230908	144900	183794520	5400	5400	5400	5400	0
350	20230908	144800	183794520	5400	5400	5400	5400	0
351	20230908	144700	183794520	5400	5400	5400	5400	0
352	20230908	144600	183794520	5400	5400	5400	5400	0
353	20230908	144500	183794520	5400	5400	5400	5400	0
354	20230908	144400	183794520	5400	5400	5400	5400	1
355	20230908	144300	183789120	5400	5400	5400	5400	555
356	20230908	144200	180792120	5400	5400	5400	5400	0
357	20230908	144100	180792120	5400	5400	5400	5400	6
358	20230908	144000	180759720	5370	5380	5380	5370	104
359	20230908	143900	180201200	5400	5400	5400	5400	0
360	20230908	143800	180201200	5400	5400	5400	5400	0
361	20230908	143700	180201200	5400	5370	5400	5370	166
362	20230908	143600	179309750	5400	5370	5400	5370	36
363	20230908	143500	179116400	5400	5400	5400	5370	31
364	20230908	143400	178949870	5370	5380	5380	5370	698
365	20230908	143300	175200470	5380	5400	5400	5380	44
366	20230908	143200	174963730	5380	5400	5400	5380	43
367	20230908	143100	174732370	5380	5380	5400	5380	176
368	20230908	143000	173785470	5380	5380	5380	5380	80
369	20230908	142900	173355070	5400	5400	5400	5400	0
370	20230908	142800	173355070	5400	5400	5400	5400	0
371	20230908	142700	173355070	5400	5400	5400	5400	1
372	20230908	142600	173349670	5410	5410	5410	5410	1
373	20230908	142500	173344260	5410	5410	5410	5410	0
374	20230908	142400	173344260	5410	5410	5410	5410	30
375	20230908	142300	173181960	5410	5410	5410	5410	150
376	20230908	142200	172370460	5410	5410	5410	5410	0
377	20230908	142100	172370460	5410	5410	5410	5410	0
378	20230908	142000	172370460	5410	5410	5410	5410	0
379	20230908	141900	172370460	5410	5410	5410	5410	0
380	20230908	141800	172370460	5410	5410	5410	5410	0
381	20230908	141700	172370460	5410	5410	5410	5410	0
382	20230908	141600	172370460	5410	5410	5410	5410	0
383	20230908	141500	172370460	5410	5410	5410	5410	0
384	20230908	141400	172370460	5410	5410	5410	5410	0
385	20230908	141300	172370460	5410	5410	5410	5410	0
386	20230908	141200	172370460	5410	5410	5410	5410	0
387	20230908	141100	172370460	5410	5410	5410	5410	0
388	20230908	141000	172370460	5410	5390	5410	5390	93
389	20230908	140900	171868540	5370	5380	5380	5370	104
390	20230908	140800	171310010	5380	5380	5380	5380	25
391	20230908	140700	171175510	5380	5380	5380	5380	0
392	20230908	140600	171175510	5380	5380	5380	5380	0
393	20230908	140500	171175510	5380	5380	5380	5380	0
394	20230908	140400	171175510	5380	5380	5380	5380	89
395	20230908	140300	170696690	5400	5400	5400	5400	0
396	20230908	140200	170696690	5400	5400	5400	5400	0
397	20230908	140100	170696690	5400	5400	5400	5400	0
398	20230908	140000	170696690	5400	5400	5400	5400	0
399	20230908	135900	170696690	5400	5400	5400	5400	0
400	20230908	135800	170696690	5400	5400	5400	5400	0
401	20230908	135700	170696690	5400	5400	5400	5400	0
402	20230908	135600	170696690	5400	5400	5400	5400	0
403	20230908	135500	170696690	5400	5400	5400	5400	0
404	20230908	135400	170696690	5400	5400	5400	5400	0
405	20230908	135300	170696690	5400	5400	5400	5400	0
406	20230908	135200	170696690	5400	5400	5400	5400	12
407	20230908	135100	170631890	5400	5370	5400	5370	170
408	20230908	135000	169717490	5400	5380	5400	5380	985
409	20230908	134900	164418170	5400	5400	5400	5400	0
410	20230908	134800	164418170	5400	5400	5400	5400	0
411	20230908	134700	164418170	5400	5400	5400	5400	185
412	20230908	134600	163419170	5400	5400	5400	5400	0
413	20230908	134500	163419170	5400	5400	5400	5400	0
414	20230908	134400	163419170	5400	5400	5400	5400	0
415	20230908	134300	163419170	5400	5400	5400	5400	0
416	20230908	134200	163419170	5400	5400	5400	5400	0
417	20230908	134100	163419170	5400	5400	5400	5400	0
418	20230908	134000	163419170	5400	5400	5400	5400	0
419	20230908	133900	163419170	5400	5400	5400	5400	0
420	20230908	133800	163419170	5400	5390	5400	5390	201
421	20230908	133700	162333780	5400	5400	5400	5400	0
422	20230908	133600	162333780	5400	5400	5400	5400	0
423	20230908	133500	162333780	5400	5400	5400	5400	0
424	20230908	133400	162333780	5400	5400	5400	5400	0
425	20230908	133300	162333780	5400	5400	5400	5400	1
426	20230908	133200	162328380	5380	5390	5390	5380	1755
427	20230908	133100	152884990	5400	5400	5400	5400	0
428	20230908	133000	152884990	5400	5400	5400	5400	0
429	20230908	132900	152884990	5400	5400	5400	5400	0
430	20230908	132800	152884990	5400	5400	5400	5400	0
431	20230908	132700	152884990	5400	5400	5400	5400	18
432	20230908	132600	152787790	5390	5390	5390	5390	0
433	20230908	132500	152787790	5390	5390	5390	5390	0
434	20230908	132400	152787790	5390	5390	5390	5390	0
435	20230908	132300	152787790	5390	5390	5390	5390	0
436	20230908	132200	152787790	5390	5390	5390	5390	0
437	20230908	132100	152787790	5390	5390	5390	5390	0
438	20230908	132000	152787790	5390	5390	5390	5390	0
439	20230908	131900	152787790	5390	5390	5390	5390	0
440	20230908	131800	152787790	5390	5390	5390	5390	0
441	20230908	131700	152787790	5390	5390	5390	5390	0
442	20230908	131600	152787790	5390	5390	5390	5390	0
443	20230908	131500	152787790	5390	5390	5390	5390	44
444	20230908	131400	152550630	5390	5390	5390	5390	20
445	20230908	131300	152442830	5390	5390	5390	5390	0
446	20230908	131200	152442830	5390	5390	5390	5390	0
447	20230908	131100	152442830	5390	5390	5390	5390	0
448	20230908	131000	152442830	5390	5390	5390	5390	0
449	20230908	130900	152442830	5390	5390	5390	5390	0
450	20230908	130800	152442830	5390	5390	5390	5390	0
451	20230908	130700	152442830	5390	5390	5390	5390	0
452	20230908	130600	152442830	5390	5390	5390	5390	0
453	20230908	130500	152442830	5390	5390	5390	5390	0
454	20230908	130400	152442830	5390	5390	5390	5390	0
455	20230908	130300	152442830	5390	5390	5390	5390	7
456	20230908	130200	152405100	5380	5380	5380	5380	0
457	20230908	130100	152405100	5380	5380	5380	5380	3
458	20230908	130000	152388960	5390	5390	5390	5390	1
459	20230908	125900	152383570	5390	5390	5390	5390	0
460	20230908	125800	152383570	5390	5390	5390	5390	0
461	20230908	125700	152383570	5390	5390	5390	5390	0
462	20230908	125600	152383570	5390	5390	5390	5390	0
463	20230908	125500	152383570	5390	5390	5390	5390	0
464	20230908	125400	152383570	5390	5390	5390	5390	0
465	20230908	125300	152383570	5390	5390	5390	5390	0
466	20230908	125200	152383570	5390	5390	5390	5390	0
467	20230908	125100	152383570	5390	5390	5390	5390	0
468	20230908	125000	152383570	5390	5390	5390	5390	0
469	20230908	124900	152383570	5390	5390	5390	5390	1
470	20230908	124800	152378180	5380	5380	5380	5380	0
471	20230908	124700	152378180	5380	5380	5380	5380	0
472	20230908	124600	152378180	5380	5380	5380	5380	239
473	20230908	124500	151092360	5380	5380	5380	5380	229
474	20230908	124400	149860340	5380	5380	5380	5380	200
475	20230908	124300	148784340	5390	5390	5390	5390	20
476	20230908	124200	148676540	5390	5390	5390	5390	0
477	20230908	124100	148676540	5390	5390	5390	5390	0
478	20230908	124000	148676540	5390	5390	5390	5390	0
479	20230908	123900	148676540	5390	5390	5390	5390	1
480	20230908	123800	148671150	5390	5390	5390	5390	0
481	20230908	123700	148671150	5390	5390	5390	5390	0
482	20230908	123600	148671150	5390	5390	5390	5390	0
483	20230908	123500	148671150	5390	5390	5390	5390	0
484	20230908	123400	148671150	5390	5390	5390	5390	1
485	20230908	123300	148665760	5380	5380	5380	5380	0
486	20230908	123200	148665760	5380	5380	5380	5380	0
487	20230908	123100	148665760	5380	5380	5380	5380	0
488	20230908	123000	148665760	5380	5380	5380	5380	0
489	20230908	122900	148665760	5380	5370	5380	5370	270
490	20230908	122800	147214860	5380	5380	5380	5380	0
491	20230908	122700	147214860	5380	5380	5380	5380	0
492	20230908	122600	147214860	5380	5380	5380	5380	831
493	20230908	122500	142744080	5390	5390	5390	5390	15
494	20230908	122400	142663230	5390	5390	5390	5390	0
495	20230908	122300	142663230	5390	5390	5390	5390	2
496	20230908	122200	142652450	5390	5390	5390	5390	0
497	20230908	122100	142652450	5390	5390	5390	5390	0
498	20230908	122000	142652450	5390	5390	5390	5390	0
499	20230908	121900	142652450	5390	5380	5390	5380	68
500	20230908	121800	142286600	5390	5390	5390	5390	0
501	20230908	121700	142286600	5390	5390	5390	5390	0
502	20230908	121600	142286600	5390	5390	5390	5390	0
503	20230908	121500	142286600	5390	5390	5390	5390	0
504	20230908	121400	142286600	5390	5390	5390	5390	1
505	20230908	121300	142281210	5400	5400	5400	5400	0
506	20230908	121200	142281210	5400	5400	5400	5400	0
507	20230908	121100	142281210	5400	5400	5400	5400	0
508	20230908	121000	142281210	5400	5400	5400	5400	0
509	20230908	120900	142281210	5400	5400	5400	5400	0
510	20230908	120800	142281210	5400	5400	5400	5400	0
511	20230908	120700	142281210	5400	5400	5400	5400	0
512	20230908	120600	142281210	5400	5400	5400	5400	0
513	20230908	120500	142281210	5400	5400	5400	5400	0
514	20230908	120400	142281210	5400	5400	5400	5400	0
515	20230908	120300	142281210	5400	5400	5400	5400	0
516	20230908	120200	142281210	5400	5400	5400	5400	0
517	20230908	120100	142281210	5400	5400	5400	5400	0
518	20230908	120000	142281210	5400	5400	5400	5400	67
519	20230908	115900	141919410	5400	5400	5400	5400	0
520	20230908	115800	141919410	5400	5400	5400	5400	0
521	20230908	115700	141919410	5400	5400	5400	5400	0
522	20230908	115600	141919410	5400	5400	5400	5400	1
523	20230908	115500	141914010	5380	5380	5380	5380	0
524	20230908	115400	141914010	5380	5380	5380	5380	0
525	20230908	115300	141914010	5380	5380	5380	5380	0
526	20230908	115200	141914010	5380	5380	5380	5380	0
527	20230908	115100	141914010	5380	5380	5380	5380	0
528	20230908	115000	141914010	5380	5380	5380	5380	0
529	20230908	114900	141914010	5380	5380	5380	5380	0
530	20230908	114800	141914010	5380	5380	5380	5380	0
531	20230908	114700	141914010	5380	5390	5390	5380	200
532	20230908	114600	140837180	5400	5400	5400	5400	0
533	20230908	114500	140837180	5400	5400	5400	5400	1
534	20230908	114400	140831780	5400	5400	5400	5400	5
535	20230908	114300	140804780	5400	5400	5400	5400	0
536	20230908	114200	140804780	5400	5400	5400	5400	0
537	20230908	114100	140804780	5400	5400	5400	5400	3
538	20230908	114000	140788580	5410	5410	5410	5410	0
539	20230908	113900	140788580	5410	5410	5410	5410	1
540	20230908	113800	140783170	5410	5410	5410	5410	0
541	20230908	113700	140783170	5410	5410	5410	5410	0
542	20230908	113600	140783170	5410	5410	5410	5410	0
543	20230908	113500	140783170	5410	5410	5410	5410	0
544	20230908	113400	140783170	5410	5410	5410	5410	0
545	20230908	113300	140783170	5410	5410	5410	5410	0
546	20230908	113200	140783170	5410	5410	5410	5410	0
547	20230908	113100	140783170	5410	5410	5410	5410	3
548	20230908	113000	140766940	5420	5420	5420	5420	0
549	20230908	112900	140766940	5420	5420	5420	5420	0
550	20230908	112800	140766940	5420	5420	5420	5420	0
551	20230908	112700	140766940	5420	5420	5420	5420	0
552	20230908	112600	140766940	5420	5420	5420	5420	0
553	20230908	112500	140766940	5420	5420	5420	5420	0
554	20230908	112400	140766940	5420	5420	5420	5420	0
555	20230908	112300	140766940	5420	5420	5420	5420	0
556	20230908	112200	140766940	5420	5420	5420	5420	0
557	20230908	112100	140766940	5420	5420	5420	5420	0
558	20230908	112000	140766940	5420	5420	5420	5420	2000
559	20230908	111900	129926940	5420	5420	5420	5420	7
560	20230908	111800	129889000	5420	5420	5420	5420	0
561	20230908	111700	129889000	5420	5420	5420	5420	0
562	20230908	111600	129889000	5420	5420	5420	5420	0
563	20230908	111500	129889000	5420	5420	5420	5420	0
564	20230908	111400	129889000	5420	5420	5420	5420	1
565	20230908	111300	129883580	5370	5370	5370	5370	0
566	20230908	111200	129883580	5370	5380	5380	5370	121
567	20230908	111100	129232820	5380	5380	5380	5380	400
568	20230908	111000	127080820	5390	5390	5390	5390	8
569	20230908	110900	127037700	5390	5390	5390	5390	0
570	20230908	110800	127037700	5390	5390	5390	5390	175
571	20230908	110700	126094450	5420	5420	5420	5420	11
572	20230908	110600	126034830	5430	5430	5430	5430	0
573	20230908	110500	126034830	5430	5430	5430	5430	0
574	20230908	110400	126034830	5430	5430	5430	5430	7
575	20230908	110300	125996820	5430	5430	5430	5430	0
576	20230908	110200	125996820	5430	5430	5430	5430	0
577	20230908	110100	125996820	5430	5430	5430	5430	0
578	20230908	110000	125996820	5430	5430	5430	5430	0
579	20230908	105900	125996820	5430	5430	5430	5430	0
580	20230908	105800	125996820	5430	5430	5430	5430	0
581	20230908	105700	125996820	5430	5430	5430	5430	0
582	20230908	105600	125996820	5430	5430	5430	5430	0
583	20230908	105500	125996820	5430	5430	5430	5430	1
584	20230908	105400	125991390	5430	5430	5430	5430	0
585	20230908	105300	125991390	5430	5430	5430	5430	0
586	20230908	105200	125991390	5430	5430	5430	5430	0
587	20230908	105100	125991390	5430	5430	5430	5430	0
588	20230908	105000	125991390	5430	5430	5430	5430	0
589	20230908	104900	125991390	5430	5430	5430	5430	0
590	20230908	104800	125991390	5430	5430	5430	5430	0
591	20230908	104700	125991390	5430	5430	5430	5430	0
592	20230908	104600	125991390	5430	5430	5430	5430	0
593	20230908	104500	125991390	5430	5430	5430	5430	0
594	20230908	104400	125991390	5430	5430	5430	5430	0
595	20230908	104300	125991390	5430	5430	5430	5430	0
596	20230908	104200	125991390	5430	5430	5430	5430	1
597	20230908	104100	125985960	5390	5390	5390	5390	0
598	20230908	104000	125985960	5390	5390	5390	5390	0
599	20230908	103900	125985960	5390	5390	5390	5390	0
600	20230908	103800	125985960	5390	5390	5390	5390	0
601	20230908	103700	125985960	5390	5390	5390	5390	0
602	20230908	103600	125985960	5390	5390	5390	5390	0
603	20230908	103500	125985960	5390	5390	5390	5390	0
604	20230908	103400	125985960	5390	5390	5390	5390	0
605	20230908	103300	125985960	5390	5390	5390	5390	0
606	20230908	103200	125985960	5390	5390	5390	5390	0
607	20230908	103100	125985960	5390	5390	5390	5390	50
608	20230908	103000	125716460	5390	5390	5390	5390	20
609	20230908	102900	125608660	5420	5420	5420	5420	0
610	20230908	102800	125608660	5420	5420	5420	5420	171
611	20230908	102700	124681840	5420	5420	5420	5420	0
612	20230908	102600	124681840	5420	5420	5420	5420	0
613	20230908	102500	124681840	5420	5420	5420	5420	0
614	20230908	102400	124681840	5420	5410	5420	5410	5
615	20230908	102300	124654780	5400	5400	5400	5400	189
616	20230908	102200	123634180	5370	5370	5370	5370	50
617	20230908	102100	123365680	5370	5380	5380	5370	72
618	20230908	102000	122978990	5370	5370	5370	5370	0
619	20230908	101900	122978990	5370	5380	5380	5370	3000
620	20230908	101800	106868980	5390	5390	5390	5390	0
621	20230908	101700	106868980	5390	5390	5390	5390	0
622	20230908	101600	106868980	5390	5390	5390	5390	43
623	20230908	101500	106637210	5360	5360	5360	5360	0
624	20230908	101400	106637210	5360	5360	5360	5360	0
625	20230908	101300	106637210	5360	5360	5360	5360	11
626	20230908	101200	106578250	5370	5370	5370	5370	150
627	20230908	101100	105772750	5370	5370	5370	5370	0
628	20230908	101000	105772750	5370	5390	5390	5370	800
629	20230908	100900	101476100	5430	5430	5430	5430	0
630	20230908	100800	101476100	5430	5430	5430	5430	200
631	20230908	100700	100390100	5430	5430	5430	5430	0
632	20230908	100600	100390100	5430	5430	5430	5430	0
633	20230908	100500	100390100	5430	5390	5430	5370	737
634	20230908	100400	96422460	5400	5400	5400	5400	5
635	20230908	100300	96395460	5390	5390	5390	5390	0
636	20230908	100200	96395460	5390	5390	5390	5390	0
637	20230908	100100	96395460	5390	5390	5390	5390	0
638	20230908	100000	96395460	5390	5390	5390	5390	0
639	20230908	095900	96395460	5390	5390	5390	5390	0
640	20230908	095800	96395460	5390	5390	5390	5390	244
641	20230908	095700	95080300	5390	5390	5390	5390	0
642	20230908	095600	95080300	5390	5390	5390	5390	0
643	20230908	095500	95080300	5390	5390	5390	5390	1
644	20230908	095400	95074910	5380	5390	5390	5380	1403
645	20230908	095300	87518240	5390	5390	5390	5390	1
646	20230908	095200	87512850	5390	5390	5390	5390	0
647	20230908	095100	87512850	5390	5390	5390	5390	85
648	20230908	095000	87054700	5390	5390	5390	5390	335
649	20230908	094900	85249050	5390	5390	5390	5390	0
650	20230908	094800	85249050	5390	5390	5390	5390	0
651	20230908	094700	85249050	5390	5390	5390	5390	0
652	20230908	094600	85249050	5390	5390	5390	5390	1
653	20230908	094500	85243660	5390	5390	5390	5390	808
654	20230908	094400	80888540	5400	5430	5430	5400	1367
655	20230908	094300	73497570	5420	5420	5420	5420	0
656	20230908	094200	73497570	5420	5430	5440	5420	99
657	20230908	094100	72960020	5420	5420	5420	5420	0
658	20230908	094000	72960020	5420	5420	5420	5420	161
659	20230908	093900	72087400	5420	5420	5420	5420	1
660	20230908	093800	72081980	5410	5420	5420	5410	71
661	20230908	093700	71697530	5420	5420	5420	5420	1
662	20230908	093600	71692110	5410	5410	5410	5410	0
663	20230908	093500	71692110	5410	5410	5410	5410	0
664	20230908	093400	71692110	5410	5410	5410	5410	1
665	20230908	093300	71686700	5440	5430	5440	5430	500
666	20230908	093200	68966710	5440	5440	5440	5440	2
667	20230908	093100	68955830	5410	5410	5410	5410	0
668	20230908	093000	68955830	5410	5410	5410	5410	0
669	20230908	092900	68955830	5410	5410	5410	5410	139
670	20230908	092800	68203840	5450	5450	5450	5450	0
671	20230908	092700	68203840	5450	5450	5450	5450	500
672	20230908	092600	65478840	5450	5450	5450	5450	0
673	20230908	092500	65478840	5450	5450	5450	5450	1
674	20230908	092400	65473390	5450	5450	5450	5450	1
675	20230908	092300	65467940	5440	5440	5440	5440	0
676	20230908	092200	65467940	5440	5440	5440	5440	0
677	20230908	092100	65467940	5440	5440	5440	5440	0
678	20230908	092000	65467940	5440	5440	5440	5440	2101
679	20230908	091900	54038500	5440	5440	5440	5440	0
680	20230908	091800	54038500	5440	5440	5440	5440	0
681	20230908	091700	54038500	5440	5440	5440	5440	485
682	20230908	091600	51400100	5440	5440	5440	5440	30
683	20230908	091500	51236900	5440	5440	5440	5440	1
684	20230908	091400	51231460	5430	5430	5430	5430	0
685	20230908	091300	51231460	5430	5430	5430	5430	0
686	20230908	091200	51231460	5430	5420	5430	5420	1153
687	20230908	091100	44973630	5380	5380	5380	5380	0
688	20230908	091000	44973630	5380	5380	5380	5380	140
689	20230908	090900	44220430	5420	5380	5420	5380	143
690	20230908	090800	43451050	5420	5390	5420	5390	1298
691	20230908	090700	36445900	5390	5390	5390	5390	80
692	20230908	090600	36014700	5370	5370	5370	5370	300
693	20230908	090500	34403700	5370	5380	5380	5370	95
694	20230908	090400	33893360	5370	5370	5370	5370	500
695	20230908	090300	31208360	5380	5380	5380	5380	373
696	20230908	090200	29201620	5380	5380	5380	5370	699
697	20230908	090100	25441170	5390	5390	5390	5390	4
698	20230908	090000	25419610	5410	5350	5440	5350	4749