KissMeData/093190/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194500	244927130	5650	5650	5650	5650	87
3	20230908	194400	244927130	5650	5650	5650	5650	0
4	20230908	194300	244927130	5650	5650	5650	5650	0
5	20230908	194200	244927130	5650	5650	5650	5650	0
6	20230908	194100	244927130	5650	5650	5650	5650	0
7	20230908	194000	244927130	5650	5650	5650	5650	0
8	20230908	193900	244927130	5650	5650	5650	5650	0
9	20230908	193800	244927130	5650	5650	5650	5650	0
10	20230908	193700	244927130	5650	5650	5650	5650	0
11	20230908	193600	244927130	5650	5650	5650	5650	0
12	20230908	193500	244927130	5650	5650	5650	5650	0
13	20230908	193400	244927130	5650	5650	5650	5650	0
14	20230908	193300	244927130	5650	5650	5650	5650	0
15	20230908	193200	244927130	5650	5650	5650	5650	0
16	20230908	193100	244927130	5650	5650	5650	5650	0
17	20230908	193000	244927130	5650	5650	5650	5650	0
18	20230908	192900	244927130	5650	5650	5650	5650	0
19	20230908	192800	244927130	5650	5650	5650	5650	0
20	20230908	192700	244927130	5650	5650	5650	5650	0
21	20230908	192600	244927130	5650	5650	5650	5650	0
22	20230908	192500	244927130	5650	5650	5650	5650	0
23	20230908	192400	244927130	5650	5650	5650	5650	0
24	20230908	192300	244927130	5650	5650	5650	5650	0
25	20230908	192200	244927130	5650	5650	5650	5650	0
26	20230908	192100	244927130	5650	5650	5650	5650	0
27	20230908	192000	244927130	5650	5650	5650	5650	0
28	20230908	191900	244927130	5650	5650	5650	5650	0
29	20230908	191800	244927130	5650	5650	5650	5650	0
30	20230908	191700	244927130	5650	5650	5650	5650	0
31	20230908	191600	244927130	5650	5650	5650	5650	0
32	20230908	191500	244927130	5650	5650	5650	5650	87
33	20230908	191400	244927130	5650	5650	5650	5650	0
34	20230908	191300	244927130	5650	5650	5650	5650	0
35	20230908	191200	244927130	5650	5650	5650	5650	0
36	20230908	191100	244927130	5650	5650	5650	5650	0
37	20230908	191000	244927130	5650	5650	5650	5650	0
38	20230908	190900	244927130	5650	5650	5650	5650	0
39	20230908	190800	244927130	5650	5650	5650	5650	0
40	20230908	190700	244927130	5650	5650	5650	5650	0
41	20230908	190600	244927130	5650	5650	5650	5650	0
42	20230908	190500	244927130	5650	5650	5650	5650	0
43	20230908	190400	244927130	5650	5650	5650	5650	0
44	20230908	190300	244927130	5650	5650	5650	5650	0
45	20230908	190200	244927130	5650	5650	5650	5650	0
46	20230908	190100	244927130	5650	5650	5650	5650	0
47	20230908	190000	244927130	5650	5650	5650	5650	0
48	20230908	185900	244927130	5650	5650	5650	5650	0
49	20230908	185800	244927130	5650	5650	5650	5650	0
50	20230908	185700	244927130	5650	5650	5650	5650	0
51	20230908	185600	244927130	5650	5650	5650	5650	0
52	20230908	185500	244927130	5650	5650	5650	5650	0
53	20230908	185400	244927130	5650	5650	5650	5650	0
54	20230908	185300	244927130	5650	5650	5650	5650	0
55	20230908	185200	244927130	5650	5650	5650	5650	0
56	20230908	185100	244927130	5650	5650	5650	5650	0
57	20230908	185000	244927130	5650	5650	5650	5650	0
58	20230908	184900	244927130	5650	5650	5650	5650	0
59	20230908	184800	244927130	5650	5650	5650	5650	0
60	20230908	184700	244927130	5650	5650	5650	5650	0
61	20230908	184600	244927130	5650	5650	5650	5650	0
62	20230908	184500	244927130	5650	5650	5650	5650	87
63	20230908	184400	244927130	5650	5650	5650	5650	0
64	20230908	184300	244927130	5650	5650	5650	5650	0
65	20230908	184200	244927130	5650	5650	5650	5650	0
66	20230908	184100	244927130	5650	5650	5650	5650	0
67	20230908	184000	244927130	5650	5650	5650	5650	0
68	20230908	183900	244927130	5650	5650	5650	5650	0
69	20230908	183800	244927130	5650	5650	5650	5650	0
70	20230908	183700	244927130	5650	5650	5650	5650	0
71	20230908	183600	244927130	5650	5650	5650	5650	0
72	20230908	183500	244927130	5650	5650	5650	5650	0
73	20230908	183400	244927130	5650	5650	5650	5650	0
74	20230908	183300	244927130	5650	5650	5650	5650	0
75	20230908	183200	244927130	5650	5650	5650	5650	0
76	20230908	183100	244927130	5650	5650	5650	5650	0
77	20230908	183000	244927130	5650	5650	5650	5650	0
78	20230908	182900	244927130	5650	5650	5650	5650	0
79	20230908	182800	244927130	5650	5650	5650	5650	0
80	20230908	182700	244927130	5650	5650	5650	5650	0
81	20230908	182600	244927130	5650	5650	5650	5650	0
82	20230908	182500	244927130	5650	5650	5650	5650	0
83	20230908	182400	244927130	5650	5650	5650	5650	0
84	20230908	182300	244927130	5650	5650	5650	5650	0
85	20230908	182200	244927130	5650	5650	5650	5650	0
86	20230908	182100	244927130	5650	5650	5650	5650	0
87	20230908	182000	244927130	5650	5650	5650	5650	0
88	20230908	181900	244927130	5650	5650	5650	5650	0
89	20230908	181800	244927130	5650	5650	5650	5650	0
90	20230908	181700	244927130	5650	5650	5650	5650	0
91	20230908	181600	244927130	5650	5650	5650	5650	0
92	20230908	181500	244927130	5650	5650	5650	5650	87
93	20230908	181400	244927130	5650	5650	5650	5650	0
94	20230908	181300	244927130	5650	5650	5650	5650	0
95	20230908	181200	244927130	5650	5650	5650	5650	0
96	20230908	181100	244927130	5650	5650	5650	5650	0
97	20230908	181000	244927130	5650	5650	5650	5650	0
98	20230908	180900	244927130	5650	5650	5650	5650	0
99	20230908	180800	244927130	5650	5650	5650	5650	0
100	20230908	180700	244927130	5650	5650	5650	5650	0
101	20230908	180600	244927130	5650	5650	5650	5650	0
102	20230908	180500	244927130	5650	5650	5650	5650	0
103	20230908	180400	244927130	5650	5650	5650	5650	0
104	20230908	180300	244927130	5650	5650	5650	5650	0
105	20230908	180200	244927130	5650	5650	5650	5650	0
106	20230908	180100	244927130	5650	5650	5650	5650	0
107	20230908	180000	244927130	5650	5650	5650	5650	0
108	20230908	175900	244927130	5650	5650	5650	5650	0
109	20230908	175800	244927130	5650	5650	5650	5650	0
110	20230908	175700	244927130	5650	5650	5650	5650	0
111	20230908	175600	244927130	5650	5650	5650	5650	0
112	20230908	175500	244927130	5650	5650	5650	5650	0
113	20230908	175400	244927130	5650	5650	5650	5650	0
114	20230908	175300	244927130	5650	5650	5650	5650	0
115	20230908	175200	244927130	5650	5650	5650	5650	0
116	20230908	175100	244927130	5650	5650	5650	5650	0
117	20230908	175000	244927130	5650	5650	5650	5650	0
118	20230908	174900	244927130	5650	5650	5650	5650	0
119	20230908	174800	244927130	5650	5650	5650	5650	0
120	20230908	174700	244927130	5650	5650	5650	5650	0
121	20230908	174600	244927130	5650	5650	5650	5650	0
122	20230908	174500	244927130	5650	5650	5650	5650	87
123	20230908	174400	244927130	5650	5650	5650	5650	0
124	20230908	174300	244927130	5650	5650	5650	5650	0
125	20230908	174200	244927130	5650	5650	5650	5650	0
126	20230908	174100	244927130	5650	5650	5650	5650	0
127	20230908	174000	244927130	5650	5650	5650	5650	0
128	20230908	173900	244927130	5650	5650	5650	5650	0
129	20230908	173800	244927130	5650	5650	5650	5650	0
130	20230908	173700	244927130	5650	5650	5650	5650	0
131	20230908	173600	244927130	5650	5650	5650	5650	0
132	20230908	173500	244927130	5650	5650	5650	5650	0
133	20230908	173400	244927130	5650	5650	5650	5650	0
134	20230908	173300	244927130	5650	5650	5650	5650	0
135	20230908	173200	244927130	5650	5650	5650	5650	0
136	20230908	173100	244927130	5650	5650	5650	5650	0
137	20230908	173000	244927130	5650	5650	5650	5650	0
138	20230908	172900	244927130	5650	5650	5650	5650	0
139	20230908	172800	244927130	5650	5650	5650	5650	0
140	20230908	172700	244927130	5650	5650	5650	5650	0
141	20230908	172600	244927130	5650	5650	5650	5650	0
142	20230908	172500	244927130	5650	5650	5650	5650	0
143	20230908	172400	244927130	5650	5650	5650	5650	0
144	20230908	172300	244927130	5650	5650	5650	5650	0
145	20230908	172200	244927130	5650	5650	5650	5650	0
146	20230908	172100	244927130	5650	5650	5650	5650	0
147	20230908	172000	244927130	5650	5650	5650	5650	0
148	20230908	171900	244927130	5650	5650	5650	5650	0
149	20230908	171800	244927130	5650	5650	5650	5650	0
150	20230908	171700	244927130	5650	5650	5650	5650	0
151	20230908	171600	244927130	5650	5650	5650	5650	0
152	20230908	171500	244927130	5650	5650	5650	5650	87
153	20230908	171400	244927130	5650	5650	5650	5650	0
154	20230908	171300	244927130	5650	5650	5650	5650	0
155	20230908	171200	244927130	5650	5650	5650	5650	0
156	20230908	171100	244927130	5650	5650	5650	5650	0
157	20230908	171000	244927130	5650	5650	5650	5650	0
158	20230908	170900	244927130	5650	5650	5650	5650	0
159	20230908	170800	244927130	5650	5650	5650	5650	0
160	20230908	170700	244927130	5650	5650	5650	5650	0
161	20230908	170600	244927130	5650	5650	5650	5650	0
162	20230908	170500	244927130	5650	5650	5650	5650	0
163	20230908	170400	244927130	5650	5650	5650	5650	0
164	20230908	170300	244927130	5650	5650	5650	5650	0
165	20230908	170200	244927130	5650	5650	5650	5650	0
166	20230908	170100	244927130	5650	5650	5650	5650	0
167	20230908	170000	244927130	5650	5650	5650	5650	0
168	20230908	165900	244927130	5650	5650	5650	5650	0
169	20230908	165800	244927130	5650	5650	5650	5650	0
170	20230908	165700	244927130	5650	5650	5650	5650	0
171	20230908	165600	244927130	5650	5650	5650	5650	0
172	20230908	165500	244927130	5650	5650	5650	5650	0
173	20230908	165400	244927130	5650	5650	5650	5650	0
174	20230908	165300	244927130	5650	5650	5650	5650	0
175	20230908	165200	244927130	5650	5650	5650	5650	0
176	20230908	165100	244927130	5650	5650	5650	5650	0
177	20230908	165000	244927130	5650	5650	5650	5650	0
178	20230908	164900	244927130	5650	5650	5650	5650	0
179	20230908	164800	244927130	5650	5650	5650	5650	0
180	20230908	164700	244927130	5650	5650	5650	5650	0
181	20230908	164600	244927130	5650	5650	5650	5650	0
182	20230908	164500	244927130	5650	5650	5650	5650	87
183	20230908	164400	244927130	5650	5650	5650	5650	0
184	20230908	164300	244927130	5650	5650	5650	5650	0
185	20230908	164200	244927130	5650	5650	5650	5650	0
186	20230908	164100	244927130	5650	5650	5650	5650	0
187	20230908	164000	244927130	5650	5650	5650	5650	0
188	20230908	163900	244927130	5650	5650	5650	5650	0
189	20230908	163800	244927130	5650	5650	5650	5650	0
190	20230908	163700	244927130	5650	5650	5650	5650	0
191	20230908	163600	244927130	5650	5650	5650	5650	0
192	20230908	163500	244927130	5650	5650	5650	5650	0
193	20230908	163400	244927130	5650	5650	5650	5650	0
194	20230908	163300	244927130	5650	5650	5650	5650	0
195	20230908	163200	244927130	5650	5650	5650	5650	0
196	20230908	163100	244927130	5650	5650	5650	5650	0
197	20230908	163000	244927130	5650	5650	5650	5650	0
198	20230908	162900	244927130	5650	5650	5650	5650	0
199	20230908	162800	244927130	5650	5650	5650	5650	0
200	20230908	162700	244927130	5650	5650	5650	5650	0
201	20230908	162600	244927130	5650	5650	5650	5650	0
202	20230908	162500	244927130	5650	5650	5650	5650	0
203	20230908	162400	244927130	5650	5650	5650	5650	0
204	20230908	162300	244927130	5650	5650	5650	5650	0
205	20230908	162200	244927130	5650	5650	5650	5650	0
206	20230908	162100	244927130	5650	5650	5650	5650	0
207	20230908	162000	244927130	5650	5650	5650	5650	0
208	20230908	161900	244927130	5650	5650	5650	5650	0
209	20230908	161800	244927130	5650	5650	5650	5650	0
210	20230908	161700	244927130	5650	5650	5650	5650	0
211	20230908	161600	244927130	5650	5650	5650	5650	0
212	20230908	161500	244927130	5650	5650	5650	5650	87
213	20230908	161400	244927130	5650	5650	5650	5650	0
214	20230908	161300	244927130	5650	5650	5650	5650	0
215	20230908	161200	244927130	5650	5650	5650	5650	0
216	20230908	161100	244927130	5650	5650	5650	5650	0
217	20230908	161000	244927130	5650	5650	5650	5650	0
218	20230908	160900	244927130	5650	5650	5650	5650	0
219	20230908	160800	244927130	5650	5650	5650	5650	0
220	20230908	160700	244927130	5650	5650	5650	5650	0
221	20230908	160600	244927130	5650	5650	5650	5650	0
222	20230908	160500	244927130	5650	5650	5650	5650	0
223	20230908	160400	244927130	5650	5650	5650	5650	0
224	20230908	160300	244927130	5650	5650	5650	5650	0
225	20230908	160200	244927130	5650	5650	5650	5650	0
226	20230908	160100	244927130	5650	5650	5650	5650	0
227	20230908	160000	244927130	5650	5650	5650	5650	0
228	20230908	155900	244927130	5650	5650	5650	5650	0
229	20230908	155800	244927130	5650	5650	5650	5650	0
230	20230908	155700	244927130	5650	5650	5650	5650	0
231	20230908	155600	244927130	5650	5650	5650	5650	0
232	20230908	155500	244927130	5650	5650	5650	5650	0
233	20230908	155400	244927130	5650	5650	5650	5650	0
234	20230908	155300	244927130	5650	5650	5650	5650	0
235	20230908	155200	244927130	5650	5650	5650	5650	0
236	20230908	155100	244927130	5650	5650	5650	5650	0
237	20230908	155000	244927130	5650	5650	5650	5650	0
238	20230908	154900	244927130	5650	5650	5650	5650	0
239	20230908	154800	244927130	5650	5650	5650	5650	0
240	20230908	154700	244927130	5650	5650	5650	5650	0
241	20230908	154600	244927130	5650	5650	5650	5650	0
242	20230908	154500	244927130	5650	5650	5650	5650	87
243	20230908	154400	244927130	5650	5650	5650	5650	0
244	20230908	154300	244927130	5650	5650	5650	5650	0
245	20230908	154200	244927130	5650	5650	5650	5650	0
246	20230908	154100	244927130	5650	5650	5650	5650	0
247	20230908	154000	244927130	5650	5650	5650	5650	0
248	20230908	153900	244927130	5650	5650	5650	5650	0
249	20230908	153800	244927130	5650	5650	5650	5650	0
250	20230908	153700	244927130	5650	5650	5650	5650	0
251	20230908	153600	244927130	5650	5650	5650	5650	0
252	20230908	153500	244927130	5650	5650	5650	5650	0
253	20230908	153400	244927130	5650	5650	5650	5650	0
254	20230908	153300	244927130	5650	5650	5650	5650	0
255	20230908	153200	244927130	5650	5650	5650	5650	0
256	20230908	153100	244927130	5650	5650	5650	5650	0
257	20230908	153000	244927130	5650	5650	5650	5650	87
258	20230908	152900	244435580	5680	5680	5680	5680	0
259	20230908	152800	244435580	5680	5680	5680	5680	0
260	20230908	152700	244435580	5680	5680	5680	5680	0
261	20230908	152600	244435580	5680	5680	5680	5680	0
262	20230908	152500	244435580	5680	5680	5680	5680	0
263	20230908	152400	244435580	5680	5680	5680	5680	0
264	20230908	152300	244435580	5680	5680	5680	5680	0
265	20230908	152200	244435580	5680	5680	5680	5680	0
266	20230908	152100	244435580	5680	5680	5680	5680	0
267	20230908	152000	244435580	5680	5680	5680	5680	0
268	20230908	151900	244435580	5680	5650	5680	5630	224
269	20230908	151800	243172390	5670	5670	5670	5670	0
270	20230908	151700	243172390	5670	5670	5670	5670	0
271	20230908	151600	243172390	5670	5670	5670	5670	11
272	20230908	151500	243110020	5670	5670	5670	5670	0
273	20230908	151400	243110020	5670	5670	5670	5670	0
274	20230908	151300	243110020	5670	5670	5670	5670	0
275	20230908	151200	243110020	5670	5670	5670	5670	0
276	20230908	151100	243110020	5670	5670	5670	5670	430
277	20230908	151000	240671920	5670	5670	5670	5670	153
278	20230908	150900	239804410	5680	5680	5680	5680	9
279	20230908	150800	239753290	5670	5670	5670	5670	0
280	20230908	150700	239753290	5670	5670	5670	5670	0
281	20230908	150600	239753290	5670	5670	5670	5670	0
282	20230908	150500	239753290	5670	5680	5680	5670	97
283	20230908	150400	239203260	5680	5680	5680	5680	0
284	20230908	150300	239203260	5680	5680	5680	5680	0
285	20230908	150200	239203260	5680	5680	5680	5680	0
286	20230908	150100	239203260	5680	5680	5680	5680	0
287	20230908	150000	239203260	5680	5680	5680	5680	0
288	20230908	145900	239203260	5680	5680	5680	5680	0
289	20230908	145800	239203260	5680	5680	5680	5680	0
290	20230908	145700	239203260	5680	5680	5680	5680	0
291	20230908	145600	239203260	5680	5680	5680	5680	21
292	20230908	145500	239083980	5690	5690	5690	5690	0
293	20230908	145400	239083980	5690	5690	5690	5690	0
294	20230908	145300	239083980	5690	5690	5690	5690	0
295	20230908	145200	239083980	5690	5690	5690	5690	0
296	20230908	145100	239083980	5690	5690	5690	5690	0
297	20230908	145000	239083980	5690	5690	5690	5690	0
298	20230908	144900	239083980	5690	5690	5690	5690	0
299	20230908	144800	239083980	5690	5690	5690	5690	0
300	20230908	144700	239083980	5690	5690	5690	5690	0
301	20230908	144600	239083980	5690	5690	5690	5690	0
302	20230908	144500	239083980	5690	5690	5690	5690	0
303	20230908	144400	239083980	5690	5690	5690	5690	2000
304	20230908	144300	227703980	5680	5680	5680	5680	0
305	20230908	144200	227703980	5680	5680	5680	5680	0
306	20230908	144100	227703980	5680	5680	5680	5680	0
307	20230908	144000	227703980	5680	5680	5680	5680	0
308	20230908	143900	227703980	5680	5680	5680	5680	0
309	20230908	143800	227703980	5680	5680	5680	5680	0
310	20230908	143700	227703980	5680	5680	5680	5680	1978
311	20230908	143600	216468940	5680	5680	5680	5680	137
312	20230908	143500	215690780	5680	5650	5680	5650	1866
313	20230908	143400	205095230	5650	5650	5650	5650	0
314	20230908	143300	205095230	5650	5650	5650	5650	0
315	20230908	143200	205095230	5650	5650	5650	5650	0
316	20230908	143100	205095230	5650	5650	5650	5650	0
317	20230908	143000	205095230	5650	5650	5650	5650	0
318	20230908	142900	205095230	5650	5650	5650	5650	0
319	20230908	142800	205095230	5650	5650	5650	5650	40
320	20230908	142700	204869230	5640	5640	5640	5640	0
321	20230908	142600	204869230	5640	5640	5640	5640	246
322	20230908	142500	203481790	5610	5610	5610	5610	0
323	20230908	142400	203481790	5610	5610	5610	5610	0
324	20230908	142300	203481790	5610	5610	5610	5610	0
325	20230908	142200	203481790	5610	5610	5610	5610	90
326	20230908	142100	202976890	5610	5610	5610	5610	0
327	20230908	142000	202976890	5610	5610	5610	5610	0
328	20230908	141900	202976890	5610	5610	5610	5610	0
329	20230908	141800	202976890	5610	5610	5610	5610	0
330	20230908	141700	202976890	5610	5610	5610	5610	0
331	20230908	141600	202976890	5610	5630	5630	5610	1000
332	20230908	141500	197358130	5630	5630	5630	5630	20
333	20230908	141400	197245530	5650	5650	5650	5650	0
334	20230908	141300	197245530	5650	5650	5650	5650	0
335	20230908	141200	197245530	5650	5650	5650	5650	0
336	20230908	141100	197245530	5650	5650	5650	5650	0
337	20230908	141000	197245530	5650	5650	5650	5650	0
338	20230908	140900	197245530	5650	5650	5650	5650	0
339	20230908	140800	197245530	5650	5650	5650	5650	0
340	20230908	140700	197245530	5650	5650	5650	5650	2
341	20230908	140600	197234230	5640	5640	5640	5640	0
342	20230908	140500	197234230	5640	5640	5640	5640	0
343	20230908	140400	197234230	5640	5640	5640	5640	0
344	20230908	140300	197234230	5640	5640	5640	5640	0
345	20230908	140200	197234230	5640	5640	5640	5640	0
346	20230908	140100	197234230	5640	5640	5640	5640	0
347	20230908	140000	197234230	5640	5640	5640	5640	0
348	20230908	135900	197234230	5640	5640	5640	5640	35
349	20230908	135800	197036830	5630	5630	5630	5630	0
350	20230908	135700	197036830	5630	5630	5630	5630	0
351	20230908	135600	197036830	5630	5630	5630	5630	0
352	20230908	135500	197036830	5630	5630	5630	5630	0
353	20230908	135400	197036830	5630	5630	5630	5630	0
354	20230908	135300	197036830	5630	5630	5630	5630	0
355	20230908	135200	197036830	5630	5630	5630	5630	0
356	20230908	135100	197036830	5630	5640	5640	5630	281
357	20230908	135000	195454780	5650	5650	5650	5650	0
358	20230908	134900	195454780	5650	5650	5650	5650	0
359	20230908	134800	195454780	5650	5650	5650	5650	0
360	20230908	134700	195454780	5650	5650	5650	5650	0
361	20230908	134600	195454780	5650	5650	5650	5650	0
362	20230908	134500	195454780	5650	5650	5650	5650	0
363	20230908	134400	195454780	5650	5650	5650	5650	0
364	20230908	134300	195454780	5650	5650	5650	5650	0
365	20230908	134200	195454780	5650	5650	5650	5650	0
366	20230908	134100	195454780	5650	5650	5650	5650	0
367	20230908	134000	195454780	5650	5650	5650	5650	0
368	20230908	133900	195454780	5650	5650	5650	5650	0
369	20230908	133800	195454780	5650	5650	5650	5650	0
370	20230908	133700	195454780	5650	5650	5650	5650	408
371	20230908	133600	193149580	5650	5650	5650	5650	26
372	20230908	133500	193002680	5630	5630	5630	5630	0
373	20230908	133400	193002680	5630	5630	5630	5630	274
374	20230908	133300	191460060	5630	5630	5630	5630	0
375	20230908	133200	191460060	5630	5630	5630	5630	0
376	20230908	133100	191460060	5630	5630	5630	5630	0
377	20230908	133000	191460060	5630	5630	5630	5630	0
378	20230908	132900	191460060	5630	5630	5630	5630	0
379	20230908	132800	191460060	5630	5630	5630	5630	150
380	20230908	132700	190615560	5630	5630	5630	5630	97
381	20230908	132600	190069450	5630	5630	5630	5630	0
382	20230908	132500	190069450	5630	5630	5630	5630	0
383	20230908	132400	190069450	5630	5630	5630	5630	95
384	20230908	132300	189534600	5630	5630	5630	5630	0
385	20230908	132200	189534600	5630	5630	5630	5630	0
386	20230908	132100	189534600	5630	5630	5630	5630	0
387	20230908	132000	189534600	5630	5660	5660	5630	130
388	20230908	131900	188801470	5690	5690	5690	5690	0
389	20230908	131800	188801470	5690	5690	5690	5690	0
390	20230908	131700	188801470	5690	5690	5690	5690	0
391	20230908	131600	188801470	5690	5690	5690	5690	0
392	20230908	131500	188801470	5690	5690	5690	5690	0
393	20230908	131400	188801470	5690	5690	5690	5690	0
394	20230908	131300	188801470	5690	5690	5690	5690	0
395	20230908	131200	188801470	5690	5690	5690	5690	0
396	20230908	131100	188801470	5690	5690	5690	5690	177
397	20230908	131000	187794340	5640	5640	5640	5640	0
398	20230908	130900	187794340	5640	5640	5640	5640	0
399	20230908	130800	187794340	5640	5640	5640	5640	0
400	20230908	130700	187794340	5640	5640	5640	5640	0
401	20230908	130600	187794340	5640	5640	5640	5640	0
402	20230908	130500	187794340	5640	5640	5640	5640	0
403	20230908	130400	187794340	5640	5640	5640	5640	0
404	20230908	130300	187794340	5640	5640	5640	5640	0
405	20230908	130200	187794340	5640	5640	5640	5640	0
406	20230908	130100	187794340	5640	5640	5640	5640	0
407	20230908	130000	187794340	5640	5650	5650	5640	104
408	20230908	125900	187206880	5650	5650	5650	5650	100
409	20230908	125800	186641880	5640	5640	5640	5640	0
410	20230908	125700	186641880	5640	5640	5640	5640	97
411	20230908	125600	186094800	5650	5650	5650	5650	0
412	20230908	125500	186094800	5650	5650	5650	5650	20
413	20230908	125400	185981800	5650	5650	5650	5650	8
414	20230908	125300	185936600	5650	5650	5650	5650	467
415	20230908	125200	183298050	5650	5650	5650	5650	0
416	20230908	125100	183298050	5650	5650	5650	5650	0
417	20230908	125000	183298050	5650	5650	5650	5650	0
418	20230908	124900	183298050	5650	5650	5650	5650	0
419	20230908	124800	183298050	5650	5650	5650	5650	0
420	20230908	124700	183298050	5650	5650	5650	5650	0
421	20230908	124600	183298050	5650	5650	5650	5650	0
422	20230908	124500	183298050	5650	5650	5650	5650	0
423	20230908	124400	183298050	5650	5650	5650	5650	95
424	20230908	124300	182761300	5650	5650	5650	5650	0
425	20230908	124200	182761300	5650	5650	5650	5650	389
426	20230908	124100	180563450	5650	5650	5650	5650	0
427	20230908	124000	180563450	5650	5650	5650	5650	0
428	20230908	123900	180563450	5650	5650	5650	5650	0
429	20230908	123800	180563450	5650	5650	5650	5650	550
430	20230908	123700	177455950	5660	5660	5660	5660	0
431	20230908	123600	177455950	5660	5660	5660	5660	0
432	20230908	123500	177455950	5660	5660	5660	5660	0
433	20230908	123400	177455950	5660	5660	5660	5660	0
434	20230908	123300	177455950	5660	5660	5660	5660	0
435	20230908	123200	177455950	5660	5660	5660	5660	0
436	20230908	123100	177455950	5660	5650	5660	5650	1354
437	20230908	123000	169802310	5660	5670	5670	5650	403
438	20230908	122900	167520600	5670	5670	5670	5670	0
439	20230908	122800	167520600	5670	5670	5670	5670	0
440	20230908	122700	167520600	5670	5670	5670	5670	0
441	20230908	122600	167520600	5670	5670	5670	5670	0
442	20230908	122500	167520600	5670	5670	5670	5670	0
443	20230908	122400	167520600	5670	5670	5670	5670	0
444	20230908	122300	167520600	5670	5670	5670	5670	0
445	20230908	122200	167520600	5670	5670	5670	5670	0
446	20230908	122100	167520600	5670	5670	5670	5670	0
447	20230908	122000	167520600	5670	5670	5670	5670	0
448	20230908	121900	167520600	5670	5670	5670	5670	0
449	20230908	121800	167520600	5670	5670	5670	5670	0
450	20230908	121700	167520600	5670	5670	5670	5670	0
451	20230908	121600	167520600	5670	5670	5670	5670	0
452	20230908	121500	167520600	5670	5670	5670	5670	0
453	20230908	121400	167520600	5670	5670	5670	5670	597
454	20230908	121300	164135610	5670	5670	5670	5670	0
455	20230908	121200	164135610	5670	5670	5670	5670	0
456	20230908	121100	164135610	5670	5670	5670	5670	100
457	20230908	121000	163568610	5690	5690	5690	5690	0
458	20230908	120900	163568610	5690	5690	5690	5690	0
459	20230908	120800	163568610	5690	5690	5690	5690	0
460	20230908	120700	163568610	5690	5690	5690	5690	0
461	20230908	120600	163568610	5690	5690	5690	5690	0
462	20230908	120500	163568610	5690	5690	5690	5690	0
463	20230908	120400	163568610	5690	5670	5690	5670	238
464	20230908	120300	162217150	5680	5680	5680	5680	0
465	20230908	120200	162217150	5680	5680	5680	5680	0
466	20230908	120100	162217150	5680	5680	5680	5680	0
467	20230908	120000	162217150	5680	5680	5680	5680	1
468	20230908	115900	162211470	5680	5680	5680	5680	0
469	20230908	115800	162211470	5680	5680	5680	5680	0
470	20230908	115700	162211470	5680	5680	5680	5680	0
471	20230908	115600	162211470	5680	5680	5680	5680	0
472	20230908	115500	162211470	5680	5680	5680	5680	0
473	20230908	115400	162211470	5680	5680	5680	5680	0
474	20230908	115300	162211470	5680	5680	5680	5680	0
475	20230908	115200	162211470	5680	5680	5680	5680	0
476	20230908	115100	162211470	5680	5680	5680	5680	0
477	20230908	115000	162211470	5680	5680	5680	5680	100
478	20230908	114900	161643470	5680	5680	5680	5680	0
479	20230908	114800	161643470	5680	5680	5680	5680	0
480	20230908	114700	161643470	5680	5680	5680	5680	0
481	20230908	114600	161643470	5680	5680	5680	5680	0
482	20230908	114500	161643470	5680	5680	5680	5680	0
483	20230908	114400	161643470	5680	5680	5680	5680	0
484	20230908	114300	161643470	5680	5680	5680	5680	0
485	20230908	114200	161643470	5680	5680	5680	5680	363
486	20230908	114100	159581630	5680	5680	5680	5680	4
487	20230908	114000	159558910	5680	5680	5680	5680	150
488	20230908	113900	158706910	5680	5680	5680	5680	0
489	20230908	113800	158706910	5680	5680	5680	5680	0
490	20230908	113700	158706910	5680	5680	5680	5680	0
491	20230908	113600	158706910	5680	5680	5680	5680	0
492	20230908	113500	158706910	5680	5680	5680	5680	0
493	20230908	113400	158706910	5680	5680	5680	5680	0
494	20230908	113300	158706910	5680	5680	5680	5680	174
495	20230908	113200	157718590	5690	5690	5690	5690	0
496	20230908	113100	157718590	5690	5690	5690	5690	0
497	20230908	113000	157718590	5690	5690	5690	5690	0
498	20230908	112900	157718590	5690	5690	5690	5690	0
499	20230908	112800	157718590	5690	5690	5690	5690	0
500	20230908	112700	157718590	5690	5690	5690	5690	0
501	20230908	112600	157718590	5690	5690	5690	5690	5
502	20230908	112500	157690140	5690	5690	5690	5690	0
503	20230908	112400	157690140	5690	5690	5690	5690	2
504	20230908	112300	157678760	5680	5680	5680	5680	1500
505	20230908	112200	149158760	5690	5690	5690	5690	0
506	20230908	112100	149158760	5690	5690	5690	5690	0
507	20230908	112000	149158760	5690	5690	5690	5690	0
508	20230908	111900	149158760	5690	5690	5690	5690	19
509	20230908	111800	149050650	5690	5690	5690	5690	500
510	20230908	111700	146205650	5690	5690	5690	5690	0
511	20230908	111600	146205650	5690	5690	5690	5690	0
512	20230908	111500	146205650	5690	5690	5690	5690	0
513	20230908	111400	146205650	5690	5690	5690	5690	0
514	20230908	111300	146205650	5690	5690	5690	5690	0
515	20230908	111200	146205650	5690	5690	5690	5690	0
516	20230908	111100	146205650	5690	5690	5690	5690	100
517	20230908	111000	145636650	5690	5690	5690	5690	0
518	20230908	110900	145636650	5690	5690	5690	5690	0
519	20230908	110800	145636650	5690	5690	5690	5690	0
520	20230908	110700	145636650	5690	5690	5690	5690	0
521	20230908	110600	145636650	5690	5690	5690	5690	0
522	20230908	110500	145636650	5690	5690	5690	5690	0
523	20230908	110400	145636650	5690	5690	5690	5690	0
524	20230908	110300	145636650	5690	5690	5690	5690	0
525	20230908	110200	145636650	5690	5690	5690	5690	101
526	20230908	110100	145061960	5680	5680	5680	5680	0
527	20230908	110000	145061960	5680	5680	5680	5680	0
528	20230908	105900	145061960	5680	5680	5680	5680	183
529	20230908	105800	144022520	5670	5670	5670	5670	0
530	20230908	105700	144022520	5670	5670	5670	5670	0
531	20230908	105600	144022520	5670	5670	5670	5670	0
532	20230908	105500	144022520	5670	5670	5670	5670	0
533	20230908	105400	144022520	5670	5670	5670	5670	60
534	20230908	105300	143682320	5670	5670	5670	5670	0
535	20230908	105200	143682320	5670	5670	5670	5670	0
536	20230908	105100	143682320	5670	5670	5670	5670	0
537	20230908	105000	143682320	5670	5670	5670	5670	0
538	20230908	104900	143682320	5670	5670	5670	5670	0
539	20230908	104800	143682320	5670	5670	5670	5670	0
540	20230908	104700	143682320	5670	5670	5670	5670	0
541	20230908	104600	143682320	5670	5670	5670	5670	467
542	20230908	104500	141034430	5670	5670	5670	5670	0
543	20230908	104400	141034430	5670	5670	5670	5670	100
544	20230908	104300	140467430	5660	5660	5660	5660	0
545	20230908	104200	140467430	5660	5660	5660	5660	117
546	20230908	104100	139805210	5650	5650	5650	5650	0
547	20230908	104000	139805210	5650	5650	5650	5650	0
548	20230908	103900	139805210	5650	5650	5650	5650	0
549	20230908	103800	139805210	5650	5650	5650	5650	0
550	20230908	103700	139805210	5650	5650	5650	5650	60
551	20230908	103600	139466210	5650	5650	5650	5650	0
552	20230908	103500	139466210	5650	5650	5650	5650	0
553	20230908	103400	139466210	5650	5650	5650	5650	0
554	20230908	103300	139466210	5650	5650	5650	5650	0
555	20230908	103200	139466210	5650	5650	5650	5650	0
556	20230908	103100	139466210	5650	5650	5650	5650	0
557	20230908	103000	139466210	5650	5650	5650	5650	0
558	20230908	102900	139466210	5650	5650	5650	5650	0
559	20230908	102800	139466210	5650	5650	5650	5650	0
560	20230908	102700	139466210	5650	5650	5650	5650	0
561	20230908	102600	139466210	5650	5650	5650	5650	0
562	20230908	102500	139466210	5650	5650	5650	5650	0
563	20230908	102400	139466210	5650	5650	5650	5650	0
564	20230908	102300	139466210	5650	5640	5650	5640	1942
565	20230908	102200	128497230	5620	5620	5620	5620	0
566	20230908	102100	128497230	5620	5620	5620	5620	0
567	20230908	102000	128497230	5620	5620	5620	5620	92
568	20230908	101900	127980190	5620	5620	5620	5620	436
569	20230908	101800	125529870	5610	5610	5610	5610	0
570	20230908	101700	125529870	5610	5630	5630	5590	9440
571	20230908	101600	72712480	5640	5650	5650	5630	3853
572	20230908	101500	50963310	5670	5670	5670	5670	0
573	20230908	101400	50963310	5670	5650	5670	5650	166
574	20230908	101300	50025330	5650	5650	5650	5650	0
575	20230908	101200	50025330	5650	5650	5650	5650	5
576	20230908	101100	49997080	5660	5660	5660	5660	0
577	20230908	101000	49997080	5660	5660	5660	5660	0
578	20230908	100900	49997080	5660	5660	5660	5660	0
579	20230908	100800	49997080	5660	5660	5660	5660	0
580	20230908	100700	49997080	5660	5660	5660	5660	0
581	20230908	100600	49997080	5660	5660	5660	5660	0
582	20230908	100500	49997080	5660	5660	5660	5660	0
583	20230908	100400	49997080	5660	5660	5660	5660	0
584	20230908	100300	49997080	5660	5660	5660	5660	0
585	20230908	100200	49997080	5660	5660	5670	5660	425
586	20230908	100100	47589330	5620	5620	5620	5620	0
587	20230908	100000	47589330	5620	5650	5650	5620	6
588	20230908	095900	47555490	5650	5650	5650	5650	0
589	20230908	095800	47555490	5650	5650	5650	5650	0
590	20230908	095700	47555490	5650	5650	5650	5650	16
591	20230908	095600	47465090	5670	5670	5670	5670	17
592	20230908	095500	47368700	5670	5670	5670	5670	0
593	20230908	095400	47368700	5670	5650	5670	5650	501
594	20230908	095300	44538030	5670	5670	5670	5670	0
595	20230908	095200	44538030	5670	5670	5670	5670	0
596	20230908	095100	44538030	5670	5670	5670	5670	16
597	20230908	095000	44447310	5670	5670	5670	5670	0
598	20230908	094900	44447310	5670	5670	5670	5670	0
599	20230908	094800	44447310	5670	5670	5670	5670	0
600	20230908	094700	44447310	5670	5660	5670	5660	485
601	20230908	094600	41701480	5650	5650	5650	5650	612
602	20230908	094500	38243680	5660	5660	5660	5660	0
603	20230908	094400	38243680	5660	5660	5660	5660	0
604	20230908	094300	38243680	5660	5660	5660	5660	0
605	20230908	094200	38243680	5660	5660	5660	5660	0
606	20230908	094100	38243680	5660	5660	5660	5660	0
607	20230908	094000	38243680	5660	5660	5660	5660	0
608	20230908	093900	38243680	5660	5660	5660	5660	0
609	20230908	093800	38243680	5660	5660	5660	5660	5
610	20230908	093700	38215380	5660	5650	5660	5650	515
611	20230908	093600	35305580	5650	5650	5650	5650	0
612	20230908	093500	35305580	5650	5650	5650	5650	0
613	20230908	093400	35305580	5650	5650	5650	5650	0
614	20230908	093300	35305580	5650	5660	5660	5650	410
615	20230908	093200	32988560	5650	5610	5660	5610	3696
616	20230908	093100	12133480	5600	5600	5600	5600	1
617	20230908	093000	12127880	5600	5600	5600	5600	0
618	20230908	092900	12127880	5600	5600	5600	5600	0
619	20230908	092800	12127880	5600	5600	5600	5600	4
620	20230908	092700	12105480	5600	5600	5600	5600	0
621	20230908	092600	12105480	5600	5600	5600	5600	0
622	20230908	092500	12105480	5600	5600	5600	5600	1
623	20230908	092400	12099880	5600	5600	5600	5600	0
624	20230908	092300	12099880	5600	5600	5600	5600	0
625	20230908	092200	12099880	5600	5600	5600	5600	0
626	20230908	092100	12099880	5600	5600	5600	5600	6
627	20230908	092000	12066280	5600	5600	5600	5600	80
628	20230908	091900	11618280	5600	5600	5600	5600	25
629	20230908	091800	11478280	5600	5600	5600	5600	10
630	20230908	091700	11422280	5600	5600	5600	5600	9
631	20230908	091600	11371880	5600	5600	5600	5600	3
632	20230908	091500	11355080	5600	5600	5600	5600	1
633	20230908	091400	11349480	5600	5600	5600	5600	5
634	20230908	091300	11321480	5580	5580	5580	5580	0
635	20230908	091200	11321480	5580	5580	5580	5580	0
636	20230908	091100	11321480	5580	5580	5580	5580	0
637	20230908	091000	11321480	5580	5600	5600	5580	51
638	20230908	090900	11035900	5600	5600	5600	5600	0
639	20230908	090800	11035900	5600	5590	5600	5580	1178
640	20230908	090700	4457880	5590	5590	5590	5590	55
641	20230908	090600	4150430	5590	5600	5600	5590	79
642	20230908	090500	3708810	5600	5600	5600	5600	0
643	20230908	090400	3708810	5600	5600	5600	5600	0
644	20230908	090300	3708810	5600	5670	5670	5600	234
645	20230908	090200	2397900	5600	5600	5600	5600	0
646	20230908	090100	2397900	5600	5650	5650	5600	259
647	20230908	090000	946530	5650	5670	5670	5650	167