KissMeData/046140/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191700	147133000	5670	5670	5670	5670	1758
3	20230905	191600	147133000	5670	5670	5670	5670	0
4	20230905	191500	147133000	5670	5670	5670	5670	0
5	20230905	191400	147133000	5670	5670	5670	5670	0
6	20230905	191300	147133000	5670	5670	5670	5670	0
7	20230905	191200	147133000	5670	5670	5670	5670	0
8	20230905	191100	147133000	5670	5670	5670	5670	0
9	20230905	191000	147133000	5670	5670	5670	5670	0
10	20230905	190900	147133000	5670	5670	5670	5670	0
11	20230905	190800	147133000	5670	5670	5670	5670	0
12	20230905	190700	147133000	5670	5670	5670	5670	0
13	20230905	190600	147133000	5670	5670	5670	5670	0
14	20230905	190500	147133000	5670	5670	5670	5670	0
15	20230905	190400	147133000	5670	5670	5670	5670	0
16	20230905	190300	147133000	5670	5670	5670	5670	0
17	20230905	190200	147133000	5670	5670	5670	5670	0
18	20230905	190100	147133000	5670	5670	5670	5670	0
19	20230905	190000	147133000	5670	5670	5670	5670	0
20	20230905	185900	147133000	5670	5670	5670	5670	0
21	20230905	185800	147133000	5670	5670	5670	5670	0
22	20230905	185700	147133000	5670	5670	5670	5670	0
23	20230905	185600	147133000	5670	5670	5670	5670	0
24	20230905	185500	147133000	5670	5670	5670	5670	0
25	20230905	185400	147133000	5670	5670	5670	5670	0
26	20230905	185300	147133000	5670	5670	5670	5670	0
27	20230905	185200	147133000	5670	5670	5670	5670	0
28	20230905	185100	147133000	5670	5670	5670	5670	0
29	20230905	185000	147133000	5670	5670	5670	5670	0
30	20230905	184900	147133000	5670	5670	5670	5670	0
31	20230905	184800	147133000	5670	5670	5670	5670	0
32	20230905	184700	147133000	5670	5670	5670	5670	1758
33	20230905	184600	147133000	5670	5670	5670	5670	0
34	20230905	184500	147133000	5670	5670	5670	5670	0
35	20230905	184400	147133000	5670	5670	5670	5670	0
36	20230905	184300	147133000	5670	5670	5670	5670	0
37	20230905	184200	147133000	5670	5670	5670	5670	0
38	20230905	184100	147133000	5670	5670	5670	5670	0
39	20230905	184000	147133000	5670	5670	5670	5670	0
40	20230905	183900	147133000	5670	5670	5670	5670	0
41	20230905	183800	147133000	5670	5670	5670	5670	0
42	20230905	183700	147133000	5670	5670	5670	5670	0
43	20230905	183600	147133000	5670	5670	5670	5670	0
44	20230905	183500	147133000	5670	5670	5670	5670	0
45	20230905	183400	147133000	5670	5670	5670	5670	0
46	20230905	183300	147133000	5670	5670	5670	5670	0
47	20230905	183200	147133000	5670	5670	5670	5670	0
48	20230905	183100	147133000	5670	5670	5670	5670	0
49	20230905	183000	147133000	5670	5670	5670	5670	0
50	20230905	182900	147133000	5670	5670	5670	5670	0
51	20230905	182800	147133000	5670	5670	5670	5670	0
52	20230905	182700	147133000	5670	5670	5670	5670	0
53	20230905	182600	147133000	5670	5670	5670	5670	0
54	20230905	182500	147133000	5670	5670	5670	5670	0
55	20230905	182400	147133000	5670	5670	5670	5670	0
56	20230905	182300	147133000	5670	5670	5670	5670	0
57	20230905	182200	147133000	5670	5670	5670	5670	0
58	20230905	182100	147133000	5670	5670	5670	5670	0
59	20230905	182000	147133000	5670	5670	5670	5670	0
60	20230905	181900	147133000	5670	5670	5670	5670	0
61	20230905	181800	147133000	5670	5670	5670	5670	0
62	20230905	181700	147133000	5670	5670	5670	5670	1758
63	20230905	181600	147133000	5670	5670	5670	5670	0
64	20230905	181500	147133000	5670	5670	5670	5670	0
65	20230905	181400	147133000	5670	5670	5670	5670	0
66	20230905	181300	147133000	5670	5670	5670	5670	0
67	20230905	181200	147133000	5670	5670	5670	5670	0
68	20230905	181100	147133000	5670	5670	5670	5670	0
69	20230905	181000	147133000	5670	5670	5670	5670	0
70	20230905	180900	147133000	5670	5670	5670	5670	0
71	20230905	180800	147133000	5670	5670	5670	5670	0
72	20230905	180700	147133000	5670	5670	5670	5670	0
73	20230905	180600	147133000	5670	5670	5670	5670	0
74	20230905	180500	147133000	5670	5670	5670	5670	0
75	20230905	180400	147133000	5670	5670	5670	5670	0
76	20230905	180300	147133000	5670	5670	5670	5670	0
77	20230905	180200	147133000	5670	5670	5670	5670	0
78	20230905	180100	147133000	5670	5670	5670	5670	0
79	20230905	180000	147133000	5670	5670	5670	5670	0
80	20230905	175900	147133000	5670	5670	5670	5670	0
81	20230905	175800	147133000	5670	5670	5670	5670	0
82	20230905	175700	147133000	5670	5670	5670	5670	0
83	20230905	175600	147133000	5670	5670	5670	5670	0
84	20230905	175500	147133000	5670	5670	5670	5670	0
85	20230905	175400	147133000	5670	5670	5670	5670	0
86	20230905	175300	147133000	5670	5670	5670	5670	0
87	20230905	175200	147133000	5670	5670	5670	5670	0
88	20230905	175100	147133000	5670	5670	5670	5670	0
89	20230905	175000	147133000	5670	5670	5670	5670	0
90	20230905	174900	147133000	5670	5670	5670	5670	0
91	20230905	174800	147133000	5670	5670	5670	5670	0
92	20230905	174700	147133000	5670	5670	5670	5670	1758
93	20230905	174600	147133000	5670	5670	5670	5670	0
94	20230905	174500	147133000	5670	5670	5670	5670	0
95	20230905	174400	147133000	5670	5670	5670	5670	0
96	20230905	174300	147133000	5670	5670	5670	5670	0
97	20230905	174200	147133000	5670	5670	5670	5670	0
98	20230905	174100	147133000	5670	5670	5670	5670	0
99	20230905	174000	147133000	5670	5670	5670	5670	0
100	20230905	173900	147133000	5670	5670	5670	5670	0
101	20230905	173800	147133000	5670	5670	5670	5670	0
102	20230905	173700	147133000	5670	5670	5670	5670	0
103	20230905	173600	147133000	5670	5670	5670	5670	0
104	20230905	173500	147133000	5670	5670	5670	5670	0
105	20230905	173400	147133000	5670	5670	5670	5670	0
106	20230905	173300	147133000	5670	5670	5670	5670	0
107	20230905	173200	147133000	5670	5670	5670	5670	0
108	20230905	173100	147133000	5670	5670	5670	5670	0
109	20230905	173000	147133000	5670	5670	5670	5670	0
110	20230905	172900	147133000	5670	5670	5670	5670	0
111	20230905	172800	147133000	5670	5670	5670	5670	0
112	20230905	172700	147133000	5670	5670	5670	5670	0
113	20230905	172600	147133000	5670	5670	5670	5670	0
114	20230905	172500	147133000	5670	5670	5670	5670	0
115	20230905	172400	147133000	5670	5670	5670	5670	0
116	20230905	172300	147133000	5670	5670	5670	5670	0
117	20230905	172200	147133000	5670	5670	5670	5670	0
118	20230905	172100	147133000	5670	5670	5670	5670	0
119	20230905	172000	147133000	5670	5670	5670	5670	0
120	20230905	171900	147133000	5670	5670	5670	5670	0
121	20230905	171800	147133000	5670	5670	5670	5670	0
122	20230905	171700	147133000	5670	5670	5670	5670	1758
123	20230905	171600	147133000	5670	5670	5670	5670	0
124	20230905	171500	147133000	5670	5670	5670	5670	0
125	20230905	171400	147133000	5670	5670	5670	5670	0
126	20230905	171300	147133000	5670	5670	5670	5670	0
127	20230905	171200	147133000	5670	5670	5670	5670	0
128	20230905	171100	147133000	5670	5670	5670	5670	0
129	20230905	171000	147133000	5670	5670	5670	5670	0
130	20230905	170900	147133000	5670	5670	5670	5670	0
131	20230905	170800	147133000	5670	5670	5670	5670	0
132	20230905	170700	147133000	5670	5670	5670	5670	0
133	20230905	170600	147133000	5670	5670	5670	5670	0
134	20230905	170500	147133000	5670	5670	5670	5670	0
135	20230905	170400	147133000	5670	5670	5670	5670	0
136	20230905	170300	147133000	5670	5670	5670	5670	0
137	20230905	170200	147133000	5670	5670	5670	5670	0
138	20230905	170100	147133000	5670	5670	5670	5670	0
139	20230905	170000	147133000	5670	5670	5670	5670	0
140	20230905	165900	147133000	5670	5670	5670	5670	0
141	20230905	165800	147133000	5670	5670	5670	5670	0
142	20230905	165700	147133000	5670	5670	5670	5670	0
143	20230905	165600	147133000	5670	5670	5670	5670	0
144	20230905	165500	147133000	5670	5670	5670	5670	0
145	20230905	165400	147133000	5670	5670	5670	5670	0
146	20230905	165300	147133000	5670	5670	5670	5670	0
147	20230905	165200	147133000	5670	5670	5670	5670	0
148	20230905	165100	147133000	5670	5670	5670	5670	0
149	20230905	165000	147133000	5670	5670	5670	5670	0
150	20230905	164900	147133000	5670	5670	5670	5670	0
151	20230905	164800	147133000	5670	5670	5670	5670	0
152	20230905	164700	147133000	5670	5670	5670	5670	1758
153	20230905	164600	147133000	5670	5670	5670	5670	0
154	20230905	164500	147133000	5670	5670	5670	5670	0
155	20230905	164400	147133000	5670	5670	5670	5670	0
156	20230905	164300	147133000	5670	5670	5670	5670	0
157	20230905	164200	147133000	5670	5670	5670	5670	0
158	20230905	164100	147133000	5670	5670	5670	5670	0
159	20230905	164000	147133000	5670	5670	5670	5670	0
160	20230905	163900	147133000	5670	5670	5670	5670	0
161	20230905	163800	147133000	5670	5670	5670	5670	0
162	20230905	163700	147133000	5670	5670	5670	5670	0
163	20230905	163600	147133000	5670	5670	5670	5670	0
164	20230905	163500	147133000	5670	5670	5670	5670	0
165	20230905	163400	147133000	5670	5670	5670	5670	0
166	20230905	163300	147133000	5670	5670	5670	5670	0
167	20230905	163200	147133000	5670	5670	5670	5670	0
168	20230905	163100	147133000	5670	5670	5670	5670	0
169	20230905	163000	147133000	5670	5670	5670	5670	0
170	20230905	162900	147133000	5670	5670	5670	5670	0
171	20230905	162800	147133000	5670	5670	5670	5670	0
172	20230905	162700	147133000	5670	5670	5670	5670	0
173	20230905	162600	147133000	5670	5670	5670	5670	0
174	20230905	162500	147133000	5670	5670	5670	5670	0
175	20230905	162400	147133000	5670	5670	5670	5670	0
176	20230905	162300	147133000	5670	5670	5670	5670	0
177	20230905	162200	147133000	5670	5670	5670	5670	0
178	20230905	162100	147133000	5670	5670	5670	5670	0
179	20230905	162000	147133000	5670	5670	5670	5670	0
180	20230905	161900	147133000	5670	5670	5670	5670	0
181	20230905	161800	147133000	5670	5670	5670	5670	0
182	20230905	161700	147133000	5670	5670	5670	5670	1758
183	20230905	161600	147133000	5670	5670	5670	5670	0
184	20230905	161500	147133000	5670	5670	5670	5670	0
185	20230905	161400	147133000	5670	5670	5670	5670	0
186	20230905	161300	147133000	5670	5670	5670	5670	0
187	20230905	161200	147133000	5670	5670	5670	5670	0
188	20230905	161100	147133000	5670	5670	5670	5670	0
189	20230905	161000	147133000	5670	5670	5670	5670	0
190	20230905	160900	147133000	5670	5670	5670	5670	0
191	20230905	160800	147133000	5670	5670	5670	5670	0
192	20230905	160700	147133000	5670	5670	5670	5670	0
193	20230905	160600	147133000	5670	5670	5670	5670	0
194	20230905	160500	147133000	5670	5670	5670	5670	0
195	20230905	160400	147133000	5670	5670	5670	5670	0
196	20230905	160300	147133000	5670	5670	5670	5670	0
197	20230905	160200	147133000	5670	5670	5670	5670	0
198	20230905	160100	147133000	5670	5670	5670	5670	0
199	20230905	160000	147133000	5670	5670	5670	5670	0
200	20230905	155900	147133000	5670	5670	5670	5670	0
201	20230905	155800	147133000	5670	5670	5670	5670	0
202	20230905	155700	147133000	5670	5670	5670	5670	0
203	20230905	155600	147133000	5670	5670	5670	5670	0
204	20230905	155500	147133000	5670	5670	5670	5670	0
205	20230905	155400	147133000	5670	5670	5670	5670	0
206	20230905	155300	147133000	5670	5670	5670	5670	0
207	20230905	155200	147133000	5670	5670	5670	5670	0
208	20230905	155100	147133000	5670	5670	5670	5670	0
209	20230905	155000	147133000	5670	5670	5670	5670	0
210	20230905	154900	147133000	5670	5670	5670	5670	0
211	20230905	154800	147133000	5670	5670	5670	5670	0
212	20230905	154700	147133000	5670	5670	5670	5670	1758
213	20230905	154600	147133000	5670	5670	5670	5670	0
214	20230905	154500	147133000	5670	5670	5670	5670	0
215	20230905	154400	147133000	5670	5670	5670	5670	0
216	20230905	154300	147133000	5670	5670	5670	5670	0
217	20230905	154200	147133000	5670	5670	5670	5670	0
218	20230905	154100	147133000	5670	5670	5670	5670	0
219	20230905	154000	147133000	5670	5670	5670	5670	0
220	20230905	153900	147133000	5670	5670	5670	5670	0
221	20230905	153800	147133000	5670	5670	5670	5670	0
222	20230905	153700	147133000	5670	5670	5670	5670	0
223	20230905	153600	147133000	5670	5670	5670	5670	0
224	20230905	153500	147133000	5670	5670	5670	5670	0
225	20230905	153400	147133000	5670	5670	5670	5670	0
226	20230905	153300	147133000	5670	5670	5670	5670	0
227	20230905	153200	147133000	5670	5670	5670	5670	0
228	20230905	153100	147133000	5670	5670	5670	5670	0
229	20230905	153000	147133000	5670	5670	5670	5670	1758
230	20230905	152900	137165140	5700	5700	5700	5700	0
231	20230905	152800	137165140	5700	5700	5700	5700	0
232	20230905	152700	137165140	5700	5700	5700	5700	0
233	20230905	152600	137165140	5700	5700	5700	5700	0
234	20230905	152500	137165140	5700	5700	5700	5700	0
235	20230905	152400	137165140	5700	5700	5700	5700	0
236	20230905	152300	137165140	5700	5700	5700	5700	0
237	20230905	152200	137165140	5700	5700	5700	5700	0
238	20230905	152100	137165140	5700	5700	5700	5700	0
239	20230905	152000	137165140	5700	5700	5700	5700	0
240	20230905	151900	137165140	5700	5700	5700	5700	15
241	20230905	151800	137079640	5700	5690	5700	5690	122
242	20230905	151700	136385240	5690	5690	5690	5690	284
243	20230905	151600	134769280	5700	5710	5710	5700	220
244	20230905	151500	133515270	5720	5720	5720	5720	0
245	20230905	151400	133515270	5720	5720	5720	5720	115
246	20230905	151300	132857470	5720	5710	5720	5710	3
247	20230905	151200	132840330	5710	5710	5710	5710	0
248	20230905	151100	132840330	5710	5710	5710	5710	0
249	20230905	151000	132840330	5710	5710	5710	5710	0
250	20230905	150900	132840330	5710	5710	5710	5710	0
251	20230905	150800	132840330	5710	5710	5710	5710	0
252	20230905	150700	132840330	5710	5710	5710	5710	0
253	20230905	150600	132840330	5710	5710	5710	5710	0
254	20230905	150500	132840330	5710	5710	5710	5710	0
255	20230905	150400	132840330	5710	5710	5710	5710	0
256	20230905	150300	132840330	5710	5710	5710	5710	0
257	20230905	150200	132840330	5710	5710	5710	5710	0
258	20230905	150100	132840330	5710	5710	5710	5710	0
259	20230905	150000	132840330	5710	5710	5710	5710	0
260	20230905	145900	132840330	5710	5710	5710	5710	0
261	20230905	145800	132840330	5710	5710	5710	5710	14
262	20230905	145700	132760390	5720	5720	5720	5720	400
263	20230905	145600	130472390	5720	5720	5720	5720	0
264	20230905	145500	130472390	5720	5720	5720	5720	0
265	20230905	145400	130472390	5720	5720	5720	5720	0
266	20230905	145300	130472390	5720	5720	5720	5720	0
267	20230905	145200	130472390	5720	5720	5720	5720	0
268	20230905	145100	130472390	5720	5720	5720	5720	0
269	20230905	145000	130472390	5720	5720	5720	5720	0
270	20230905	144900	130472390	5720	5720	5720	5720	18
271	20230905	144800	130369430	5700	5700	5700	5700	0
272	20230905	144700	130369430	5700	5700	5700	5700	0
273	20230905	144600	130369430	5700	5700	5700	5700	0
274	20230905	144500	130369430	5700	5700	5700	5700	0
275	20230905	144400	130369430	5700	5700	5700	5700	0
276	20230905	144300	130369430	5700	5700	5700	5700	1
277	20230905	144200	130363730	5700	5700	5700	5700	2
278	20230905	144100	130352330	5700	5690	5700	5690	580
279	20230905	144000	127046340	5690	5690	5690	5690	16
280	20230905	143900	126955300	5690	5690	5690	5690	15
281	20230905	143800	126869950	5690	5710	5710	5690	435
282	20230905	143700	124388090	5700	5700	5700	5700	0
283	20230905	143600	124388090	5700	5700	5700	5700	0
284	20230905	143500	124388090	5700	5700	5700	5700	0
285	20230905	143400	124388090	5700	5700	5700	5700	0
286	20230905	143300	124388090	5700	5700	5700	5700	0
287	20230905	143200	124388090	5700	5700	5700	5700	0
288	20230905	143100	124388090	5700	5700	5700	5700	17
289	20230905	143000	124291190	5710	5710	5710	5710	0
290	20230905	142900	124291190	5710	5710	5710	5710	0
291	20230905	142800	124291190	5710	5710	5710	5710	0
292	20230905	142700	124291190	5710	5710	5710	5710	0
293	20230905	142600	124291190	5710	5710	5710	5710	0
294	20230905	142500	124291190	5710	5710	5710	5710	0
295	20230905	142400	124291190	5710	5710	5710	5710	0
296	20230905	142300	124291190	5710	5710	5710	5710	1
297	20230905	142200	124285480	5710	5710	5710	5710	10
298	20230905	142100	124228380	5710	5710	5710	5710	0
299	20230905	142000	124228380	5710	5710	5710	5710	1
300	20230905	141900	124222670	5710	5710	5710	5710	0
301	20230905	141800	124222670	5710	5710	5710	5710	1
302	20230905	141700	124216960	5710	5710	5710	5710	0
303	20230905	141600	124216960	5710	5710	5710	5710	0
304	20230905	141500	124216960	5710	5710	5710	5710	0
305	20230905	141400	124216960	5710	5710	5710	5710	0
306	20230905	141300	124216960	5710	5710	5710	5710	0
307	20230905	141200	124216960	5710	5710	5710	5710	0
308	20230905	141100	124216960	5710	5710	5710	5710	0
309	20230905	141000	124216960	5710	5730	5730	5710	474
310	20230905	140900	121505680	5730	5730	5730	5730	98
311	20230905	140800	120944140	5730	5730	5730	5730	0
312	20230905	140700	120944140	5730	5730	5730	5730	0
313	20230905	140600	120944140	5730	5730	5730	5730	0
314	20230905	140500	120944140	5730	5730	5730	5730	0
315	20230905	140400	120944140	5730	5730	5730	5730	0
316	20230905	140300	120944140	5730	5730	5730	5730	0
317	20230905	140200	120944140	5730	5730	5730	5730	0
318	20230905	140100	120944140	5730	5730	5730	5730	0
319	20230905	140000	120944140	5730	5730	5730	5730	0
320	20230905	135900	120944140	5730	5730	5730	5730	0
321	20230905	135800	120944140	5730	5730	5730	5730	0
322	20230905	135700	120944140	5730	5730	5730	5730	0
323	20230905	135600	120944140	5730	5730	5730	5730	1
324	20230905	135500	120938410	5720	5720	5720	5720	1
325	20230905	135400	120932690	5720	5720	5720	5720	27
326	20230905	135300	120778250	5720	5720	5720	5720	26
327	20230905	135200	120629530	5730	5730	5730	5730	732
328	20230905	135100	116435170	5730	5730	5730	5730	0
329	20230905	135000	116435170	5730	5740	5740	5730	742
330	20230905	134900	112176110	5740	5740	5740	5740	0
331	20230905	134800	112176110	5740	5740	5740	5740	0
332	20230905	134700	112176110	5740	5740	5740	5740	0
333	20230905	134600	112176110	5740	5740	5740	5740	0
334	20230905	134500	112176110	5740	5740	5740	5740	0
335	20230905	134400	112176110	5740	5740	5740	5740	0
336	20230905	134300	112176110	5740	5740	5740	5740	0
337	20230905	134200	112176110	5740	5740	5740	5740	0
338	20230905	134100	112176110	5740	5740	5740	5740	0
339	20230905	134000	112176110	5740	5740	5740	5740	0
340	20230905	133900	112176110	5740	5750	5750	5740	6
341	20230905	133800	112141640	5750	5710	5750	5710	17
342	20230905	133700	112044350	5710	5710	5710	5710	0
343	20230905	133600	112044350	5710	5710	5710	5710	0
344	20230905	133500	112044350	5710	5710	5710	5710	0
345	20230905	133400	112044350	5710	5710	5710	5710	0
346	20230905	133300	112044350	5710	5710	5710	5710	0
347	20230905	133200	112044350	5710	5710	5710	5710	55
348	20230905	133100	111730300	5710	5710	5710	5710	0
349	20230905	133000	111730300	5710	5710	5710	5710	0
350	20230905	132900	111730300	5710	5710	5710	5710	0
351	20230905	132800	111730300	5710	5710	5710	5710	470
352	20230905	132700	109046600	5740	5740	5740	5740	0
353	20230905	132600	109046600	5740	5740	5740	5740	0
354	20230905	132500	109046600	5740	5740	5740	5740	0
355	20230905	132400	109046600	5740	5740	5740	5740	1
356	20230905	132300	109040860	5710	5710	5710	5710	0
357	20230905	132200	109040860	5710	5710	5710	5710	0
358	20230905	132100	109040860	5710	5710	5710	5710	204
359	20230905	132000	107876020	5760	5760	5760	5760	0
360	20230905	131900	107876020	5760	5760	5760	5760	0
361	20230905	131800	107876020	5760	5760	5760	5760	0
362	20230905	131700	107876020	5760	5760	5760	5760	0
363	20230905	131600	107876020	5760	5740	5760	5740	20
364	20230905	131500	107761200	5750	5740	5750	5740	520
365	20230905	131400	104771410	5710	5710	5710	5710	0
366	20230905	131300	104771410	5710	5710	5710	5710	0
367	20230905	131200	104771410	5710	5710	5710	5710	0
368	20230905	131100	104771410	5710	5710	5710	5710	0
369	20230905	131000	104771410	5710	5720	5750	5710	217
370	20230905	130900	103524860	5730	5720	5730	5720	30
371	20230905	130800	103353200	5730	5730	5730	5730	0
372	20230905	130700	103353200	5730	5730	5730	5730	0
373	20230905	130600	103353200	5730	5730	5730	5730	0
374	20230905	130500	103353200	5730	5730	5730	5730	0
375	20230905	130400	103353200	5730	5730	5730	5730	0
376	20230905	130300	103353200	5730	5730	5730	5730	0
377	20230905	130200	103353200	5730	5730	5730	5730	0
378	20230905	130100	103353200	5730	5730	5730	5730	0
379	20230905	130000	103353200	5730	5730	5730	5730	0
380	20230905	125900	103353200	5730	5730	5730	5730	0
381	20230905	125800	103353200	5730	5730	5730	5730	0
382	20230905	125700	103353200	5730	5730	5730	5730	0
383	20230905	125600	103353200	5730	5720	5730	5720	550
384	20230905	125500	100202280	5720	5720	5720	5720	20
385	20230905	125400	100087880	5740	5740	5740	5740	0
386	20230905	125300	100087880	5740	5740	5740	5740	0
387	20230905	125200	100087880	5740	5740	5740	5740	0
388	20230905	125100	100087880	5740	5740	5740	5740	0
389	20230905	125000	100087880	5740	5740	5740	5740	0
390	20230905	124900	100087880	5740	5740	5740	5740	0
391	20230905	124800	100087880	5740	5740	5740	5740	0
392	20230905	124700	100087880	5740	5740	5740	5740	0
393	20230905	124600	100087880	5740	5740	5740	5740	0
394	20230905	124500	100087880	5740	5740	5740	5740	0
395	20230905	124400	100087880	5740	5740	5740	5740	0
396	20230905	124300	100087880	5740	5740	5740	5740	0
397	20230905	124200	100087880	5740	5740	5740	5740	0
398	20230905	124100	100087880	5740	5740	5740	5740	0
399	20230905	124000	100087880	5740	5740	5740	5740	0
400	20230905	123900	100087880	5740	5740	5740	5740	0
401	20230905	123800	100087880	5740	5740	5740	5740	0
402	20230905	123700	100087880	5740	5740	5740	5740	0
403	20230905	123600	100087880	5740	5740	5740	5740	0
404	20230905	123500	100087880	5740	5740	5740	5740	17
405	20230905	123400	99990300	5740	5740	5740	5740	0
406	20230905	123300	99990300	5740	5740	5740	5740	0
407	20230905	123200	99990300	5740	5740	5740	5740	0
408	20230905	123100	99990300	5740	5740	5740	5740	1
409	20230905	123000	99984560	5700	5700	5700	5700	0
410	20230905	122900	99984560	5700	5700	5700	5700	0
411	20230905	122800	99984560	5700	5700	5700	5700	0
412	20230905	122700	99984560	5700	5700	5700	5700	0
413	20230905	122600	99984560	5700	5700	5700	5700	0
414	20230905	122500	99984560	5700	5700	5700	5700	0
415	20230905	122400	99984560	5700	5700	5700	5700	0
416	20230905	122300	99984560	5700	5740	5740	5700	22
417	20230905	122200	99858720	5740	5740	5740	5740	0
418	20230905	122100	99858720	5740	5740	5740	5740	0
419	20230905	122000	99858720	5740	5740	5740	5740	8
420	20230905	121900	99812800	5740	5740	5740	5740	0
421	20230905	121800	99812800	5740	5740	5740	5740	0
422	20230905	121700	99812800	5740	5740	5740	5740	0
423	20230905	121600	99812800	5740	5740	5740	5740	0
424	20230905	121500	99812800	5740	5740	5740	5740	0
425	20230905	121400	99812800	5740	5740	5740	5740	0
426	20230905	121300	99812800	5740	5730	5740	5730	2
427	20230905	121200	99801330	5740	5740	5740	5740	2
428	20230905	121100	99789850	5740	5740	5740	5740	30
429	20230905	121000	99617650	5740	5740	5740	5740	0
430	20230905	120900	99617650	5740	5710	5740	5700	6
431	20230905	120800	99583370	5750	5740	5750	5740	380
432	20230905	120700	97399350	5740	5740	5740	5740	0
433	20230905	120600	97399350	5740	5740	5740	5740	0
434	20230905	120500	97399350	5740	5710	5740	5700	11
435	20230905	120400	97336570	5750	5750	5750	5750	0
436	20230905	120300	97336570	5750	5740	5750	5740	250
437	20230905	120200	95900040	5750	5740	5750	5730	2117
438	20230905	120100	83729010	5750	5720	5750	5720	400
439	20230905	120000	81432030	5670	5720	5750	5670	910
440	20230905	115900	76213610	5720	5700	5730	5700	502
441	20230905	115800	73340890	5690	5690	5690	5690	13
442	20230905	115700	73266920	5690	5690	5690	5690	17
443	20230905	115600	73170190	5700	5690	5700	5690	464
444	20230905	115500	70527400	5690	5690	5690	5690	0
445	20230905	115400	70527400	5690	5690	5690	5690	0
446	20230905	115300	70527400	5690	5690	5690	5690	0
447	20230905	115200	70527400	5690	5690	5690	5690	1
448	20230905	115100	70521710	5670	5670	5670	5670	0
449	20230905	115000	70521710	5670	5670	5670	5670	0
450	20230905	114900	70521710	5670	5670	5670	5670	0
451	20230905	114800	70521710	5670	5670	5670	5670	0
452	20230905	114700	70521710	5670	5670	5670	5670	0
453	20230905	114600	70521710	5670	5670	5670	5670	0
454	20230905	114500	70521710	5670	5670	5670	5670	0
455	20230905	114400	70521710	5670	5670	5670	5670	0
456	20230905	114300	70521710	5670	5670	5670	5670	100
457	20230905	114200	69954710	5690	5690	5690	5690	0
458	20230905	114100	69954710	5690	5690	5690	5690	0
459	20230905	114000	69954710	5690	5690	5690	5690	0
460	20230905	113900	69954710	5690	5690	5690	5690	0
461	20230905	113800	69954710	5690	5690	5690	5690	11
462	20230905	113700	69892120	5670	5670	5670	5670	0
463	20230905	113600	69892120	5670	5670	5670	5670	0
464	20230905	113500	69892120	5670	5680	5680	5670	324
465	20230905	113400	68053170	5690	5690	5690	5690	0
466	20230905	113300	68053170	5690	5690	5690	5690	0
467	20230905	113200	68053170	5690	5690	5690	5690	0
468	20230905	113100	68053170	5690	5690	5690	5690	0
469	20230905	113000	68053170	5690	5690	5690	5690	0
470	20230905	112900	68053170	5690	5690	5690	5690	0
471	20230905	112800	68053170	5690	5690	5690	5690	0
472	20230905	112700	68053170	5690	5690	5690	5690	0
473	20230905	112600	68053170	5690	5690	5690	5690	0
474	20230905	112500	68053170	5690	5690	5690	5690	0
475	20230905	112400	68053170	5690	5690	5690	5690	1
476	20230905	112300	68047480	5680	5680	5680	5680	0
477	20230905	112200	68047480	5680	5680	5680	5680	0
478	20230905	112100	68047480	5680	5680	5680	5680	0
479	20230905	112000	68047480	5680	5680	5680	5680	0
480	20230905	111900	68047480	5680	5680	5680	5680	3
481	20230905	111800	68030440	5680	5680	5680	5680	3
482	20230905	111700	68013400	5680	5680	5680	5680	100
483	20230905	111600	67445400	5690	5690	5690	5690	0
484	20230905	111500	67445400	5690	5690	5690	5690	0
485	20230905	111400	67445400	5690	5690	5690	5690	18
486	20230905	111300	67342980	5690	5690	5690	5690	1
487	20230905	111200	67337290	5680	5680	5680	5680	0
488	20230905	111100	67337290	5680	5680	5680	5680	0
489	20230905	111000	67337290	5680	5680	5680	5680	0
490	20230905	110900	67337290	5680	5680	5680	5680	18
491	20230905	110800	67235050	5680	5680	5680	5680	0
492	20230905	110700	67235050	5680	5680	5680	5680	0
493	20230905	110600	67235050	5680	5680	5680	5680	0
494	20230905	110500	67235050	5680	5680	5680	5680	0
495	20230905	110400	67235050	5680	5680	5680	5680	0
496	20230905	110300	67235050	5680	5680	5680	5680	4
497	20230905	110200	67212330	5670	5670	5670	5670	22
498	20230905	110100	67087590	5670	5670	5670	5670	0
499	20230905	110000	67087590	5670	5670	5670	5670	600
500	20230905	105900	63685590	5670	5670	5670	5670	0
501	20230905	105800	63685590	5670	5680	5680	5670	1000
502	20230905	105700	58015320	5690	5690	5690	5690	5
503	20230905	105600	57986870	5690	5690	5690	5690	317
504	20230905	105500	56183140	5690	5690	5690	5690	0
505	20230905	105400	56183140	5690	5690	5690	5690	24
506	20230905	105300	56046580	5700	5700	5700	5700	0
507	20230905	105200	56046580	5700	5700	5700	5700	0
508	20230905	105100	56046580	5700	5700	5700	5700	0
509	20230905	105000	56046580	5700	5700	5700	5700	8
510	20230905	104900	56000980	5690	5690	5690	5690	0
511	20230905	104800	56000980	5690	5690	5690	5690	5
512	20230905	104700	55972530	5690	5690	5690	5690	25
513	20230905	104600	55830280	5700	5700	5700	5700	13
514	20230905	104500	55756180	5700	5700	5700	5700	10
515	20230905	104400	55699180	5700	5700	5700	5700	0
516	20230905	104300	55699180	5700	5700	5700	5700	23
517	20230905	104200	55568080	5720	5720	5720	5720	0
518	20230905	104100	55568080	5720	5720	5720	5720	0
519	20230905	104000	55568080	5720	5720	5720	5720	0
520	20230905	103900	55568080	5720	5720	5720	5720	0
521	20230905	103800	55568080	5720	5720	5720	5720	0
522	20230905	103700	55568080	5720	5720	5720	5720	2
523	20230905	103600	55556640	5690	5690	5690	5690	0
524	20230905	103500	55556640	5690	5690	5690	5690	0
525	20230905	103400	55556640	5690	5690	5690	5690	0
526	20230905	103300	55556640	5690	5690	5690	5690	0
527	20230905	103200	55556640	5690	5690	5690	5690	0
528	20230905	103100	55556640	5690	5690	5690	5690	0
529	20230905	103000	55556640	5690	5690	5690	5690	0
530	20230905	102900	55556640	5690	5690	5690	5690	0
531	20230905	102800	55556640	5690	5690	5690	5690	0
532	20230905	102700	55556640	5690	5690	5690	5690	4
533	20230905	102600	55533880	5700	5700	5700	5700	165
534	20230905	102500	54593380	5730	5730	5730	5730	0
535	20230905	102400	54593380	5730	5730	5730	5730	0
536	20230905	102300	54593380	5730	5730	5730	5730	139
537	20230905	102200	53796910	5730	5730	5730	5730	0
538	20230905	102100	53796910	5730	5730	5730	5730	1
539	20230905	102000	53791180	5710	5690	5750	5690	1079
540	20230905	101900	47630950	5690	5690	5690	5690	0
541	20230905	101800	47630950	5690	5660	5690	5660	3
542	20230905	101700	47613940	5660	5660	5660	5660	0
543	20230905	101600	47613940	5660	5660	5660	5660	0
544	20230905	101500	47613940	5660	5660	5660	5660	0
545	20230905	101400	47613940	5660	5660	5660	5660	640
546	20230905	101300	43991540	5660	5660	5660	5660	0
547	20230905	101200	43991540	5660	5660	5660	5660	600
548	20230905	101100	40595540	5690	5690	5690	5690	0
549	20230905	101000	40595540	5690	5690	5690	5690	0
550	20230905	100900	40595540	5690	5690	5690	5690	0
551	20230905	100800	40595540	5690	5690	5690	5690	2
552	20230905	100700	40584160	5690	5670	5690	5650	481
553	20230905	100600	37863770	5690	5690	5690	5690	0
554	20230905	100500	37863770	5690	5690	5690	5670	3
555	20230905	100400	37846720	5670	5670	5670	5670	0
556	20230905	100300	37846720	5670	5670	5670	5670	7
557	20230905	100200	37807030	5670	5670	5670	5670	0
558	20230905	100100	37807030	5670	5670	5670	5670	0
559	20230905	100000	37807030	5670	5670	5680	5670	667
560	20230905	095900	34023970	5670	5670	5670	5670	0
561	20230905	095800	34023970	5670	5670	5670	5670	0
562	20230905	095700	34023970	5670	5670	5670	5670	0
563	20230905	095600	34023970	5670	5670	5670	5670	0
564	20230905	095500	34023970	5670	5670	5670	5670	0
565	20230905	095400	34023970	5670	5670	5670	5670	0
566	20230905	095300	34023970	5670	5670	5670	5670	0
567	20230905	095200	34023970	5670	5670	5670	5670	0
568	20230905	095100	34023970	5670	5670	5670	5670	0
569	20230905	095000	34023970	5670	5670	5670	5670	0
570	20230905	094900	34023970	5670	5670	5670	5670	0
571	20230905	094800	34023970	5670	5670	5670	5670	2
572	20230905	094700	34012630	5650	5650	5650	5650	0
573	20230905	094600	34012630	5650	5650	5650	5650	63
574	20230905	094500	33656680	5650	5670	5670	5650	1000
575	20230905	094400	28003190	5680	5680	5680	5680	0
576	20230905	094300	28003190	5680	5680	5680	5680	0
577	20230905	094200	28003190	5680	5680	5680	5670	1042
578	20230905	094100	22094550	5690	5690	5690	5690	0
579	20230905	094000	22094550	5690	5690	5690	5690	0
580	20230905	093900	22094550	5690	5670	5690	5670	12
581	20230905	093800	22026390	5680	5680	5680	5680	1
582	20230905	093700	22020710	5670	5680	5680	5670	47
583	20230905	093600	21754210	5680	5680	5680	5680	0
584	20230905	093500	21754210	5680	5680	5680	5680	0
585	20230905	093400	21754210	5680	5680	5680	5680	11
586	20230905	093300	21691730	5680	5680	5680	5680	10
587	20230905	093200	21634930	5680	5680	5680	5680	0
588	20230905	093100	21634930	5680	5680	5680	5680	0
589	20230905	093000	21634930	5680	5680	5680	5680	0
590	20230905	092900	21634930	5680	5680	5680	5680	0
591	20230905	092800	21634930	5680	5680	5680	5680	2
592	20230905	092700	21623570	5670	5670	5670	5670	0
593	20230905	092600	21623570	5670	5670	5670	5670	3
594	20230905	092500	21606560	5680	5680	5680	5680	128
595	20230905	092400	20879520	5680	5680	5680	5680	55
596	20230905	092300	20567120	5680	5680	5680	5680	0
597	20230905	092200	20567120	5680	5670	5680	5670	743
598	20230905	092100	16350530	5640	5660	5660	5640	200
599	20230905	092000	15221670	5680	5680	5680	5670	144
600	20230905	091900	14404010	5690	5690	5690	5690	12
601	20230905	091800	14335730	5690	5690	5690	5690	11
602	20230905	091700	14273140	5680	5680	5680	5680	0
603	20230905	091600	14273140	5680	5680	5680	5680	0
604	20230905	091500	14273140	5680	5680	5680	5680	16
605	20230905	091400	14182260	5690	5690	5690	5690	778
606	20230905	091300	9755440	5700	5700	5700	5700	212
607	20230905	091200	8547040	5710	5710	5710	5710	100
608	20230905	091100	7976040	5730	5730	5730	5730	0
609	20230905	091000	7976040	5730	5730	5730	5730	0
610	20230905	090900	7976040	5730	5730	5730	5720	108
611	20230905	090800	7358190	5730	5730	5730	5730	10
612	20230905	090700	7300890	5730	5710	5730	5710	9
613	20230905	090600	7249340	5730	5730	5730	5700	176
614	20230905	090500	6243160	5730	5730	5730	5730	0
615	20230905	090400	6243160	5730	5730	5730	5730	0
616	20230905	090300	6243160	5730	5730	5730	5730	0
617	20230905	090200	6243160	5730	5730	5730	5730	6
618	20230905	090100	6208780	5750	5700	5750	5700	28
619	20230905	090000	6048500	5720	5690	5720	5690	1063