KissMeData/044960/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191500	274366320	5290	5290	5290	5290	332
3	20230913	191400	274366320	5290	5290	5290	5290	0
4	20230913	191300	274366320	5290	5290	5290	5290	0
5	20230913	191200	274366320	5290	5290	5290	5290	0
6	20230913	191100	274366320	5290	5290	5290	5290	0
7	20230913	191000	274366320	5290	5290	5290	5290	0
8	20230913	190900	274366320	5290	5290	5290	5290	0
9	20230913	190800	274366320	5290	5290	5290	5290	0
10	20230913	190700	274366320	5290	5290	5290	5290	0
11	20230913	190600	274366320	5290	5290	5290	5290	0
12	20230913	190500	274366320	5290	5290	5290	5290	0
13	20230913	190400	274366320	5290	5290	5290	5290	0
14	20230913	190300	274366320	5290	5290	5290	5290	0
15	20230913	190200	274366320	5290	5290	5290	5290	0
16	20230913	190100	274366320	5290	5290	5290	5290	0
17	20230913	190000	274366320	5290	5290	5290	5290	0
18	20230913	185900	274366320	5290	5290	5290	5290	0
19	20230913	185800	274366320	5290	5290	5290	5290	0
20	20230913	185700	274366320	5290	5290	5290	5290	0
21	20230913	185600	274366320	5290	5290	5290	5290	0
22	20230913	185500	274366320	5290	5290	5290	5290	0
23	20230913	185400	274366320	5290	5290	5290	5290	0
24	20230913	185300	274366320	5290	5290	5290	5290	0
25	20230913	185200	274366320	5290	5290	5290	5290	0
26	20230913	185100	274366320	5290	5290	5290	5290	0
27	20230913	185000	274366320	5290	5290	5290	5290	0
28	20230913	184900	274366320	5290	5290	5290	5290	0
29	20230913	184800	274366320	5290	5290	5290	5290	0
30	20230913	184700	274366320	5290	5290	5290	5290	0
31	20230913	184600	274366320	5290	5290	5290	5290	0
32	20230913	184500	274366320	5290	5290	5290	5290	332
33	20230913	184400	274366320	5290	5290	5290	5290	0
34	20230913	184300	274366320	5290	5290	5290	5290	0
35	20230913	184200	274366320	5290	5290	5290	5290	0
36	20230913	184100	274366320	5290	5290	5290	5290	0
37	20230913	184000	274366320	5290	5290	5290	5290	0
38	20230913	183900	274366320	5290	5290	5290	5290	0
39	20230913	183800	274366320	5290	5290	5290	5290	0
40	20230913	183700	274366320	5290	5290	5290	5290	0
41	20230913	183600	274366320	5290	5290	5290	5290	0
42	20230913	183500	274366320	5290	5290	5290	5290	0
43	20230913	183400	274366320	5290	5290	5290	5290	0
44	20230913	183300	274366320	5290	5290	5290	5290	0
45	20230913	183200	274366320	5290	5290	5290	5290	0
46	20230913	183100	274366320	5290	5290	5290	5290	0
47	20230913	183000	274366320	5290	5290	5290	5290	0
48	20230913	182900	274366320	5290	5290	5290	5290	0
49	20230913	182800	274366320	5290	5290	5290	5290	0
50	20230913	182700	274366320	5290	5290	5290	5290	0
51	20230913	182600	274366320	5290	5290	5290	5290	0
52	20230913	182500	274366320	5290	5290	5290	5290	0
53	20230913	182400	274366320	5290	5290	5290	5290	0
54	20230913	182300	274366320	5290	5290	5290	5290	0
55	20230913	182200	274366320	5290	5290	5290	5290	0
56	20230913	182100	274366320	5290	5290	5290	5290	0
57	20230913	182000	274366320	5290	5290	5290	5290	0
58	20230913	181900	274366320	5290	5290	5290	5290	0
59	20230913	181800	274366320	5290	5290	5290	5290	0
60	20230913	181700	274366320	5290	5290	5290	5290	0
61	20230913	181600	274366320	5290	5290	5290	5290	0
62	20230913	181500	274366320	5290	5290	5290	5290	332
63	20230913	181400	274366320	5290	5290	5290	5290	0
64	20230913	181300	274366320	5290	5290	5290	5290	0
65	20230913	181200	274366320	5290	5290	5290	5290	0
66	20230913	181100	274366320	5290	5290	5290	5290	0
67	20230913	181000	274366320	5290	5290	5290	5290	0
68	20230913	180900	274366320	5290	5290	5290	5290	0
69	20230913	180800	274366320	5290	5290	5290	5290	0
70	20230913	180700	274366320	5290	5290	5290	5290	0
71	20230913	180600	274366320	5290	5290	5290	5290	0
72	20230913	180500	274366320	5290	5290	5290	5290	0
73	20230913	180400	274366320	5290	5290	5290	5290	0
74	20230913	180300	274366320	5290	5290	5290	5290	0
75	20230913	180200	274366320	5290	5290	5290	5290	0
76	20230913	180100	274366320	5290	5290	5290	5290	0
77	20230913	180000	274366320	5290	5290	5290	5290	0
78	20230913	175900	274366320	5290	5290	5290	5290	0
79	20230913	175800	274366320	5290	5290	5290	5290	0
80	20230913	175700	274366320	5290	5290	5290	5290	0
81	20230913	175600	274366320	5290	5290	5290	5290	0
82	20230913	175500	274366320	5290	5290	5290	5290	0
83	20230913	175400	274366320	5290	5290	5290	5290	0
84	20230913	175300	274366320	5290	5290	5290	5290	0
85	20230913	175200	274366320	5290	5290	5290	5290	0
86	20230913	175100	274366320	5290	5290	5290	5290	0
87	20230913	175000	274366320	5290	5290	5290	5290	0
88	20230913	174900	274366320	5290	5290	5290	5290	0
89	20230913	174800	274366320	5290	5290	5290	5290	0
90	20230913	174700	274366320	5290	5290	5290	5290	0
91	20230913	174600	274366320	5290	5290	5290	5290	0
92	20230913	174500	274366320	5290	5290	5290	5290	332
93	20230913	174400	274366320	5290	5290	5290	5290	0
94	20230913	174300	274366320	5290	5290	5290	5290	0
95	20230913	174200	274366320	5290	5290	5290	5290	0
96	20230913	174100	274366320	5290	5290	5290	5290	0
97	20230913	174000	274366320	5290	5290	5290	5290	0
98	20230913	173900	274366320	5290	5290	5290	5290	0
99	20230913	173800	274366320	5290	5290	5290	5290	0
100	20230913	173700	274366320	5290	5290	5290	5290	0
101	20230913	173600	274366320	5290	5290	5290	5290	0
102	20230913	173500	274366320	5290	5290	5290	5290	0
103	20230913	173400	274366320	5290	5290	5290	5290	0
104	20230913	173300	274366320	5290	5290	5290	5290	0
105	20230913	173200	274366320	5290	5290	5290	5290	0
106	20230913	173100	274366320	5290	5290	5290	5290	0
107	20230913	173000	274366320	5290	5290	5290	5290	0
108	20230913	172900	274366320	5290	5290	5290	5290	0
109	20230913	172800	274366320	5290	5290	5290	5290	0
110	20230913	172700	274366320	5290	5290	5290	5290	0
111	20230913	172600	274366320	5290	5290	5290	5290	0
112	20230913	172500	274366320	5290	5290	5290	5290	0
113	20230913	172400	274366320	5290	5290	5290	5290	0
114	20230913	172300	274366320	5290	5290	5290	5290	0
115	20230913	172200	274366320	5290	5290	5290	5290	0
116	20230913	172100	274366320	5290	5290	5290	5290	0
117	20230913	172000	274366320	5290	5290	5290	5290	0
118	20230913	171900	274366320	5290	5290	5290	5290	0
119	20230913	171800	274366320	5290	5290	5290	5290	0
120	20230913	171700	274366320	5290	5290	5290	5290	0
121	20230913	171600	274366320	5290	5290	5290	5290	0
122	20230913	171500	274366320	5290	5290	5290	5290	332
123	20230913	171400	274366320	5290	5290	5290	5290	0
124	20230913	171300	274366320	5290	5290	5290	5290	0
125	20230913	171200	274366320	5290	5290	5290	5290	0
126	20230913	171100	274366320	5290	5290	5290	5290	0
127	20230913	171000	274366320	5290	5290	5290	5290	0
128	20230913	170900	274366320	5290	5290	5290	5290	0
129	20230913	170800	274366320	5290	5290	5290	5290	0
130	20230913	170700	274366320	5290	5290	5290	5290	0
131	20230913	170600	274366320	5290	5290	5290	5290	0
132	20230913	170500	274366320	5290	5290	5290	5290	0
133	20230913	170400	274366320	5290	5290	5290	5290	0
134	20230913	170300	274366320	5290	5290	5290	5290	0
135	20230913	170200	274366320	5290	5290	5290	5290	0
136	20230913	170100	274366320	5290	5290	5290	5290	0
137	20230913	170000	274366320	5290	5290	5290	5290	0
138	20230913	165900	274366320	5290	5290	5290	5290	0
139	20230913	165800	274366320	5290	5290	5290	5290	0
140	20230913	165700	274366320	5290	5290	5290	5290	0
141	20230913	165600	274366320	5290	5290	5290	5290	0
142	20230913	165500	274366320	5290	5290	5290	5290	0
143	20230913	165400	274366320	5290	5290	5290	5290	0
144	20230913	165300	274366320	5290	5290	5290	5290	0
145	20230913	165200	274366320	5290	5290	5290	5290	0
146	20230913	165100	274366320	5290	5290	5290	5290	0
147	20230913	165000	274366320	5290	5290	5290	5290	0
148	20230913	164900	274366320	5290	5290	5290	5290	0
149	20230913	164800	274366320	5290	5290	5290	5290	0
150	20230913	164700	274366320	5290	5290	5290	5290	0
151	20230913	164600	274366320	5290	5290	5290	5290	0
152	20230913	164500	274366320	5290	5290	5290	5290	332
153	20230913	164400	274366320	5290	5290	5290	5290	0
154	20230913	164300	274366320	5290	5290	5290	5290	0
155	20230913	164200	274366320	5290	5290	5290	5290	0
156	20230913	164100	274366320	5290	5290	5290	5290	0
157	20230913	164000	274366320	5290	5290	5290	5290	0
158	20230913	163900	274366320	5290	5290	5290	5290	0
159	20230913	163800	274366320	5290	5290	5290	5290	0
160	20230913	163700	274366320	5290	5290	5290	5290	0
161	20230913	163600	274366320	5290	5290	5290	5290	0
162	20230913	163500	274366320	5290	5290	5290	5290	0
163	20230913	163400	274366320	5290	5290	5290	5290	0
164	20230913	163300	274366320	5290	5290	5290	5290	0
165	20230913	163200	274366320	5290	5290	5290	5290	0
166	20230913	163100	274366320	5290	5290	5290	5290	0
167	20230913	163000	274366320	5290	5290	5290	5290	0
168	20230913	162900	274366320	5290	5290	5290	5290	0
169	20230913	162800	274366320	5290	5290	5290	5290	0
170	20230913	162700	274366320	5290	5290	5290	5290	0
171	20230913	162600	274366320	5290	5290	5290	5290	0
172	20230913	162500	274366320	5290	5290	5290	5290	0
173	20230913	162400	274366320	5290	5290	5290	5290	0
174	20230913	162300	274366320	5290	5290	5290	5290	0
175	20230913	162200	274366320	5290	5290	5290	5290	0
176	20230913	162100	274366320	5290	5290	5290	5290	0
177	20230913	162000	274366320	5290	5290	5290	5290	0
178	20230913	161900	274366320	5290	5290	5290	5290	0
179	20230913	161800	274366320	5290	5290	5290	5290	0
180	20230913	161700	274366320	5290	5290	5290	5290	0
181	20230913	161600	274366320	5290	5290	5290	5290	0
182	20230913	161500	274366320	5290	5290	5290	5290	332
183	20230913	161400	274366320	5290	5290	5290	5290	0
184	20230913	161300	274366320	5290	5290	5290	5290	0
185	20230913	161200	274366320	5290	5290	5290	5290	0
186	20230913	161100	274366320	5290	5290	5290	5290	0
187	20230913	161000	274366320	5290	5290	5290	5290	0
188	20230913	160900	274366320	5290	5290	5290	5290	0
189	20230913	160800	274366320	5290	5290	5290	5290	0
190	20230913	160700	274366320	5290	5290	5290	5290	0
191	20230913	160600	274366320	5290	5290	5290	5290	0
192	20230913	160500	274366320	5290	5290	5290	5290	0
193	20230913	160400	274366320	5290	5290	5290	5290	0
194	20230913	160300	274366320	5290	5290	5290	5290	0
195	20230913	160200	274366320	5290	5290	5290	5290	0
196	20230913	160100	274366320	5290	5290	5290	5290	0
197	20230913	160000	274366320	5290	5290	5290	5290	0
198	20230913	155900	274366320	5290	5290	5290	5290	0
199	20230913	155800	274366320	5290	5290	5290	5290	0
200	20230913	155700	274366320	5290	5290	5290	5290	0
201	20230913	155600	274366320	5290	5290	5290	5290	0
202	20230913	155500	274366320	5290	5290	5290	5290	0
203	20230913	155400	274366320	5290	5290	5290	5290	0
204	20230913	155300	274366320	5290	5290	5290	5290	0
205	20230913	155200	274366320	5290	5290	5290	5290	0
206	20230913	155100	274366320	5290	5290	5290	5290	0
207	20230913	155000	274366320	5290	5290	5290	5290	0
208	20230913	154900	274366320	5290	5290	5290	5290	0
209	20230913	154800	274366320	5290	5290	5290	5290	0
210	20230913	154700	274366320	5290	5290	5290	5290	0
211	20230913	154600	274366320	5290	5290	5290	5290	0
212	20230913	154500	274366320	5290	5290	5290	5290	332
213	20230913	154400	274366320	5290	5290	5290	5290	0
214	20230913	154300	274366320	5290	5290	5290	5290	0
215	20230913	154200	274366320	5290	5290	5290	5290	0
216	20230913	154100	274366320	5290	5290	5290	5290	0
217	20230913	154000	274366320	5290	5290	5290	5290	0
218	20230913	153900	274366320	5290	5290	5290	5290	0
219	20230913	153800	274366320	5290	5290	5290	5290	0
220	20230913	153700	274366320	5290	5290	5290	5290	0
221	20230913	153600	274366320	5290	5290	5290	5290	0
222	20230913	153500	274366320	5290	5290	5290	5290	0
223	20230913	153400	274366320	5290	5290	5290	5290	0
224	20230913	153300	274366320	5290	5290	5290	5290	0
225	20230913	153200	274366320	5290	5290	5290	5290	0
226	20230913	153100	274366320	5290	5290	5290	5290	0
227	20230913	153000	274366320	5290	5290	5290	5290	332
228	20230913	152900	272610040	5270	5270	5270	5270	0
229	20230913	152800	272610040	5270	5270	5270	5270	0
230	20230913	152700	272610040	5270	5270	5270	5270	0
231	20230913	152600	272610040	5270	5270	5270	5270	0
232	20230913	152500	272610040	5270	5270	5270	5270	0
233	20230913	152400	272610040	5270	5270	5270	5270	0
234	20230913	152300	272610040	5270	5270	5270	5270	0
235	20230913	152200	272610040	5270	5270	5270	5270	0
236	20230913	152100	272610040	5270	5270	5270	5270	0
237	20230913	152000	272610040	5270	5270	5270	5270	0
238	20230913	151900	272610040	5270	5290	5290	5270	499
239	20230913	151800	269979310	5290	5290	5290	5290	0
240	20230913	151700	269979310	5290	5290	5290	5290	0
241	20230913	151600	269979310	5290	5290	5290	5290	0
242	20230913	151500	269979310	5290	5290	5290	5290	1
243	20230913	151400	269974020	5290	5270	5290	5270	12
244	20230913	151300	269910740	5270	5270	5270	5270	57
245	20230913	151200	269610350	5270	5270	5270	5270	0
246	20230913	151100	269610350	5270	5270	5270	5270	2
247	20230913	151000	269599810	5290	5290	5290	5290	0
248	20230913	150900	269599810	5290	5290	5290	5290	43
249	20230913	150800	269372340	5270	5270	5270	5270	1417
250	20230913	150700	261904750	5270	5270	5270	5270	3
251	20230913	150600	261888940	5280	5280	5280	5280	0
252	20230913	150500	261888940	5280	5280	5280	5280	0
253	20230913	150400	261888940	5280	5280	5280	5280	0
254	20230913	150300	261888940	5280	5280	5280	5280	249
255	20230913	150200	260574220	5280	5280	5280	5280	56
256	20230913	150100	260278540	5290	5280	5290	5280	856
257	20230913	150000	255751860	5280	5280	5280	5280	0
258	20230913	145900	255751860	5280	5280	5280	5280	0
259	20230913	145800	255751860	5280	5280	5280	5280	10
260	20230913	145700	255699060	5270	5270	5270	5270	266
261	20230913	145600	254297240	5270	5270	5270	5270	687
262	20230913	145500	250676750	5270	5280	5280	5270	1161
263	20230913	145400	244558180	5280	5280	5280	5280	0
264	20230913	145300	244558180	5280	5280	5280	5280	0
265	20230913	145200	244558180	5280	5280	5280	5280	244
266	20230913	145100	243269860	5280	5270	5280	5270	120
267	20230913	145000	242636460	5270	5270	5270	5270	0
268	20230913	144900	242636460	5270	5270	5270	5270	150
269	20230913	144800	241845960	5280	5290	5290	5280	1146
270	20230913	144700	235795040	5280	5280	5280	5280	0
271	20230913	144600	235795040	5280	5280	5280	5280	0
272	20230913	144500	235795040	5280	5280	5280	5280	0
273	20230913	144400	235795040	5280	5280	5280	5280	0
274	20230913	144300	235795040	5280	5280	5280	5280	0
275	20230913	144200	235795040	5280	5280	5280	5280	0
276	20230913	144100	235795040	5280	5280	5280	5280	0
277	20230913	144000	235795040	5280	5280	5280	5280	0
278	20230913	143900	235795040	5280	5280	5280	5280	637
279	20230913	143800	232431680	5290	5290	5290	5290	0
280	20230913	143700	232431680	5290	5290	5290	5290	0
281	20230913	143600	232431680	5290	5290	5290	5290	0
282	20230913	143500	232431680	5290	5290	5290	5290	0
283	20230913	143400	232431680	5290	5290	5290	5290	0
284	20230913	143300	232431680	5290	5290	5290	5290	56
285	20230913	143200	232135440	5300	5300	5300	5300	0
286	20230913	143100	232135440	5300	5300	5300	5300	0
287	20230913	143000	232135440	5300	5300	5300	5300	0
288	20230913	142900	232135440	5300	5300	5300	5300	1
289	20230913	142800	232130140	5280	5300	5300	5280	60
290	20230913	142700	231812540	5300	5300	5300	5300	0
291	20230913	142600	231812540	5300	5300	5300	5300	0
292	20230913	142500	231812540	5300	5300	5300	5300	1
293	20230913	142400	231807240	5280	5280	5280	5280	0
294	20230913	142300	231807240	5280	5280	5280	5280	0
295	20230913	142200	231807240	5280	5280	5280	5280	0
296	20230913	142100	231807240	5280	5280	5280	5280	0
297	20230913	142000	231807240	5280	5280	5280	5280	67
298	20230913	141900	231453480	5300	5300	5300	5300	0
299	20230913	141800	231453480	5300	5300	5300	5300	1
300	20230913	141700	231448180	5280	5280	5280	5280	2
301	20230913	141600	231437620	5290	5290	5290	5290	0
302	20230913	141500	231437620	5290	5290	5290	5290	0
303	20230913	141400	231437620	5290	5290	5290	5290	0
304	20230913	141300	231437620	5290	5290	5290	5290	0
305	20230913	141200	231437620	5290	5290	5290	5290	10
306	20230913	141100	231384720	5290	5290	5290	5290	0
307	20230913	141000	231384720	5290	5290	5290	5290	5
308	20230913	140900	231358270	5300	5300	5300	5300	0
309	20230913	140800	231358270	5300	5300	5300	5300	0
310	20230913	140700	231358270	5300	5290	5300	5290	53
311	20230913	140600	231077800	5290	5290	5290	5290	325
312	20230913	140500	229358550	5290	5290	5290	5290	5
313	20230913	140400	229332100	5290	5290	5290	5290	568
314	20230913	140300	226327380	5280	5280	5280	5280	0
315	20230913	140200	226327380	5280	5280	5280	5280	0
316	20230913	140100	226327380	5280	5280	5280	5280	0
317	20230913	140000	226327380	5280	5280	5280	5280	0
318	20230913	135900	226327380	5280	5280	5280	5280	0
319	20230913	135800	226327380	5280	5280	5280	5280	0
320	20230913	135700	226327380	5280	5280	5280	5280	0
321	20230913	135600	226327380	5280	5280	5280	5280	0
322	20230913	135500	226327380	5280	5280	5280	5280	0
323	20230913	135400	226327380	5280	5280	5280	5280	670
324	20230913	135300	222789780	5280	5270	5280	5270	1330
325	20230913	135200	215769770	5260	5260	5260	5260	0
326	20230913	135100	215769770	5260	5260	5260	5260	4
327	20230913	135000	215748730	5270	5270	5270	5270	947
328	20230913	134900	210758040	5280	5280	5280	5280	0
329	20230913	134800	210758040	5280	5280	5280	5280	0
330	20230913	134700	210758040	5280	5280	5280	5280	0
331	20230913	134600	210758040	5280	5280	5280	5280	2
332	20230913	134500	210747480	5280	5280	5280	5280	0
333	20230913	134400	210747480	5280	5280	5280	5280	0
334	20230913	134300	210747480	5280	5280	5280	5280	0
335	20230913	134200	210747480	5280	5280	5280	5280	0
336	20230913	134100	210747480	5280	5280	5280	5280	0
337	20230913	134000	210747480	5280	5280	5280	5280	0
338	20230913	133900	210747480	5280	5280	5280	5280	1
339	20230913	133800	210742200	5280	5280	5280	5280	0
340	20230913	133700	210742200	5280	5280	5280	5280	0
341	20230913	133600	210742200	5280	5280	5280	5280	0
342	20230913	133500	210742200	5280	5280	5280	5280	0
343	20230913	133400	210742200	5280	5280	5280	5280	0
344	20230913	133300	210742200	5280	5280	5280	5280	0
345	20230913	133200	210742200	5280	5280	5280	5280	0
346	20230913	133100	210742200	5280	5280	5280	5280	0
347	20230913	133000	210742200	5280	5280	5280	5280	0
348	20230913	132900	210742200	5280	5260	5290	5260	101
349	20230913	132800	210209910	5260	5260	5260	5260	50
350	20230913	132700	209946910	5260	5260	5260	5260	0
351	20230913	132600	209946910	5260	5260	5260	5260	0
352	20230913	132500	209946910	5260	5260	5260	5260	0
353	20230913	132400	209946910	5260	5260	5260	5260	0
354	20230913	132300	209946910	5260	5260	5260	5260	0
355	20230913	132200	209946910	5260	5280	5280	5260	8
356	20230913	132100	209904770	5280	5280	5280	5280	0
357	20230913	132000	209904770	5280	5280	5280	5280	0
358	20230913	131900	209904770	5280	5280	5280	5280	144
359	20230913	131800	209144450	5280	5280	5280	5280	308
360	20230913	131700	207518210	5270	5270	5270	5270	275
361	20230913	131600	206068960	5270	5270	5270	5270	0
362	20230913	131500	206068960	5270	5270	5270	5270	0
363	20230913	131400	206068960	5270	5270	5270	5270	1
364	20230913	131300	206063690	5250	5250	5250	5250	0
365	20230913	131200	206063690	5250	5250	5250	5250	0
366	20230913	131100	206063690	5250	5250	5250	5250	0
367	20230913	131000	206063690	5250	5250	5250	5250	0
368	20230913	130900	206063690	5250	5250	5250	5250	1
369	20230913	130800	206058440	5270	5270	5270	5270	0
370	20230913	130700	206058440	5270	5270	5270	5270	0
371	20230913	130600	206058440	5270	5260	5270	5260	18
372	20230913	130500	205963750	5250	5250	5250	5250	165
373	20230913	130400	205097500	5260	5260	5260	5260	5
374	20230913	130300	205071200	5260	5260	5260	5260	0
375	20230913	130200	205071200	5260	5260	5260	5260	0
376	20230913	130100	205071200	5260	5260	5260	5260	0
377	20230913	130000	205071200	5260	5260	5260	5260	412
378	20230913	125900	202904080	5260	5260	5260	5260	0
379	20230913	125800	202904080	5260	5260	5260	5260	0
380	20230913	125700	202904080	5260	5260	5260	5260	0
381	20230913	125600	202904080	5260	5260	5260	5260	266
382	20230913	125500	201504920	5260	5260	5260	5260	0
383	20230913	125400	201504920	5260	5260	5260	5260	0
384	20230913	125300	201504920	5260	5260	5260	5260	0
385	20230913	125200	201504920	5260	5260	5260	5260	0
386	20230913	125100	201504920	5260	5260	5260	5260	0
387	20230913	125000	201504920	5260	5260	5260	5260	0
388	20230913	124900	201504920	5260	5260	5260	5260	774
389	20230913	124800	197433680	5270	5270	5270	5270	0
390	20230913	124700	197433680	5270	5270	5270	5270	0
391	20230913	124600	197433680	5270	5270	5270	5270	3510
392	20230913	124500	178935980	5280	5280	5280	5280	0
393	20230913	124400	178935980	5280	5280	5280	5280	0
394	20230913	124300	178935980	5280	5280	5280	5280	1
395	20230913	124200	178930700	5270	5270	5270	5270	0
396	20230913	124100	178930700	5270	5270	5270	5270	0
397	20230913	124000	178930700	5270	5270	5270	5270	0
398	20230913	123900	178930700	5270	5270	5270	5270	0
399	20230913	123800	178930700	5270	5270	5270	5270	0
400	20230913	123700	178930700	5270	5270	5270	5270	0
401	20230913	123600	178930700	5270	5270	5270	5270	0
402	20230913	123500	178930700	5270	5270	5270	5270	0
403	20230913	123400	178930700	5270	5270	5270	5270	0
404	20230913	123300	178930700	5270	5270	5270	5270	34
405	20230913	123200	178751520	5270	5270	5270	5270	0
406	20230913	123100	178751520	5270	5270	5270	5270	0
407	20230913	123000	178751520	5270	5270	5270	5270	0
408	20230913	122900	178751520	5270	5270	5270	5270	0
409	20230913	122800	178751520	5270	5270	5270	5270	0
410	20230913	122700	178751520	5270	5270	5270	5270	0
411	20230913	122600	178751520	5270	5270	5270	5270	5
412	20230913	122500	178725170	5280	5280	5280	5280	1
413	20230913	122400	178719890	5280	5280	5280	5280	0
414	20230913	122300	178719890	5280	5280	5280	5280	0
415	20230913	122200	178719890	5280	5280	5280	5280	0
416	20230913	122100	178719890	5280	5280	5280	5280	0
417	20230913	122000	178719890	5280	5280	5280	5280	0
418	20230913	121900	178719890	5280	5280	5280	5280	0
419	20230913	121800	178719890	5280	5280	5280	5280	0
420	20230913	121700	178719890	5280	5280	5280	5280	0
421	20230913	121600	178719890	5280	5280	5280	5280	0
422	20230913	121500	178719890	5280	5280	5280	5280	0
423	20230913	121400	178719890	5280	5280	5280	5280	6
424	20230913	121300	178688210	5280	5280	5280	5280	6
425	20230913	121200	178656530	5270	5270	5270	5270	300
426	20230913	121100	177075530	5280	5280	5280	5280	0
427	20230913	121000	177075530	5280	5280	5280	5280	0
428	20230913	120900	177075530	5280	5280	5280	5280	0
429	20230913	120800	177075530	5280	5280	5280	5280	0
430	20230913	120700	177075530	5280	5280	5280	5280	0
431	20230913	120600	177075530	5280	5280	5280	5280	0
432	20230913	120500	177075530	5280	5280	5280	5280	1
433	20230913	120400	177070250	5280	5280	5280	5280	0
434	20230913	120300	177070250	5280	5280	5280	5280	0
435	20230913	120200	177070250	5280	5280	5280	5280	0
436	20230913	120100	177070250	5280	5280	5280	5280	0
437	20230913	120000	177070250	5280	5280	5280	5280	1
438	20230913	115900	177064970	5290	5290	5290	5290	0
439	20230913	115800	177064970	5290	5290	5290	5290	1
440	20230913	115700	177059680	5270	5270	5270	5270	0
441	20230913	115600	177059680	5270	5270	5270	5270	1
442	20230913	115500	177054410	5290	5290	5290	5290	1
443	20230913	115400	177049120	5260	5260	5260	5260	0
444	20230913	115300	177049120	5260	5270	5270	5260	700
445	20230913	115200	173366120	5270	5270	5270	5270	0
446	20230913	115100	173366120	5270	5270	5270	5270	0
447	20230913	115000	173366120	5270	5270	5270	5270	0
448	20230913	114900	173366120	5270	5270	5270	5270	0
449	20230913	114800	173366120	5270	5270	5270	5270	98
450	20230913	114700	172849660	5270	5270	5270	5270	3
451	20230913	114600	172833850	5270	5270	5270	5270	0
452	20230913	114500	172833850	5270	5270	5270	5270	0
453	20230913	114400	172833850	5270	5270	5270	5270	0
454	20230913	114300	172833850	5270	5270	5270	5270	0
455	20230913	114200	172833850	5270	5270	5270	5270	2
456	20230913	114100	172823310	5270	5270	5270	5270	0
457	20230913	114000	172823310	5270	5270	5270	5270	0
458	20230913	113900	172823310	5270	5270	5270	5270	0
459	20230913	113800	172823310	5270	5270	5270	5270	0
460	20230913	113700	172823310	5270	5270	5270	5270	1
461	20230913	113600	172818040	5260	5260	5260	5260	868
462	20230913	113500	168252360	5260	5260	5260	5260	0
463	20230913	113400	168252360	5260	5260	5260	5260	0
464	20230913	113300	168252360	5260	5260	5260	5260	5
465	20230913	113200	168226060	5260	5260	5260	5260	0
466	20230913	113100	168226060	5260	5260	5260	5260	0
467	20230913	113000	168226060	5260	5260	5260	5260	3
468	20230913	112900	168210280	5260	5260	5260	5260	0
469	20230913	112800	168210280	5260	5260	5260	5260	0
470	20230913	112700	168210280	5260	5240	5260	5240	10
471	20230913	112600	168157860	5240	5240	5240	5240	10
472	20230913	112500	168105460	5220	5220	5220	5220	0
473	20230913	112400	168105460	5220	5270	5270	5220	2486
474	20230913	112300	155079780	5290	5290	5290	5290	0
475	20230913	112200	155079780	5290	5290	5290	5290	0
476	20230913	112100	155079780	5290	5290	5290	5290	78
477	20230913	112000	154667160	5290	5290	5290	5290	0
478	20230913	111900	154667160	5290	5290	5290	5290	699
479	20230913	111800	150969450	5290	5280	5290	5280	409
480	20230913	111700	148808300	5280	5280	5280	5280	16
481	20230913	111600	148723820	5280	5280	5280	5280	134
482	20230913	111500	148016300	5280	5280	5280	5280	50
483	20230913	111400	147752300	5280	5280	5280	5270	107
484	20230913	111300	147187350	5280	5280	5290	5280	53
485	20230913	111200	146907470	5270	5260	5270	5240	229
486	20230913	111100	145700810	5260	5260	5260	5260	2
487	20230913	111000	145690290	5270	5270	5270	5270	0
488	20230913	110900	145690290	5270	5270	5270	5270	0
489	20230913	110800	145690290	5270	5270	5270	5270	0
490	20230913	110700	145690290	5270	5270	5270	5270	0
491	20230913	110600	145690290	5270	5270	5270	5270	0
492	20230913	110500	145690290	5270	5270	5270	5270	0
493	20230913	110400	145690290	5270	5270	5270	5270	0
494	20230913	110300	145690290	5270	5270	5270	5270	0
495	20230913	110200	145690290	5270	5270	5270	5270	0
496	20230913	110100	145690290	5270	5270	5270	5270	0
497	20230913	110000	145690290	5270	5270	5270	5270	0
498	20230913	105900	145690290	5270	5270	5270	5270	0
499	20230913	105800	145690290	5270	5270	5270	5270	0
500	20230913	105700	145690290	5270	5270	5270	5270	4168
501	20230913	105600	123724930	5270	5260	5270	5260	110
502	20230913	105500	123146230	5260	5260	5260	5260	0
503	20230913	105400	123146230	5260	5260	5260	5260	0
504	20230913	105300	123146230	5260	5260	5260	5260	0
505	20230913	105200	123146230	5260	5260	5260	5260	1
506	20230913	105100	123140970	5230	5230	5230	5230	0
507	20230913	105000	123140970	5230	5240	5240	5230	200
508	20230913	104900	122094940	5260	5260	5260	5260	0
509	20230913	104800	122094940	5260	5260	5260	5260	0
510	20230913	104700	122094940	5260	5260	5260	5260	0
511	20230913	104600	122094940	5260	5260	5260	5260	1241
512	20230913	104500	115567280	5270	5270	5270	5270	2
513	20230913	104400	115556740	5270	5270	5270	5270	0
514	20230913	104300	115556740	5270	5270	5270	5270	0
515	20230913	104200	115556740	5270	5270	5270	5270	1
516	20230913	104100	115551470	5260	5260	5260	5260	5
517	20230913	104000	115525170	5270	5260	5270	5260	1762
518	20230913	103900	106256990	5260	5240	5260	5240	3109
519	20230913	103800	89905830	5270	5270	5270	5270	0
520	20230913	103700	89905830	5270	5270	5270	5270	0
521	20230913	103600	89905830	5270	5270	5270	5270	0
522	20230913	103500	89905830	5270	5270	5270	5270	0
523	20230913	103400	89905830	5270	5270	5270	5270	0
524	20230913	103300	89905830	5270	5270	5270	5270	0
525	20230913	103200	89905830	5270	5250	5270	5250	8
526	20230913	103100	89863810	5250	5240	5250	5240	4
527	20230913	103000	89842820	5240	5240	5240	5240	0
528	20230913	102900	89842820	5240	5240	5240	5240	0
529	20230913	102800	89842820	5240	5240	5240	5240	0
530	20230913	102700	89842820	5240	5240	5240	5240	100
531	20230913	102600	89318820	5230	5230	5230	5230	0
532	20230913	102500	89318820	5230	5230	5230	5230	0
533	20230913	102400	89318820	5230	5230	5230	5230	0
534	20230913	102300	89318820	5230	5230	5230	5230	1
535	20230913	102200	89313590	5270	5270	5270	5270	0
536	20230913	102100	89313590	5270	5270	5270	5270	0
537	20230913	102000	89313590	5270	5270	5270	5270	0
538	20230913	101900	89313590	5270	5270	5270	5270	300
539	20230913	101800	87732590	5270	5270	5270	5270	0
540	20230913	101700	87732590	5270	5270	5270	5270	0
541	20230913	101600	87732590	5270	5270	5270	5270	0
542	20230913	101500	87732590	5270	5270	5270	5270	0
543	20230913	101400	87732590	5270	5270	5270	5270	100
544	20230913	101300	87205590	5240	5260	5260	5240	501
545	20230913	101200	84580330	5240	5250	5260	5240	958
546	20230913	101100	79553390	5270	5270	5270	5270	0
547	20230913	101000	79553390	5270	5270	5270	5270	0
548	20230913	100900	79553390	5270	5270	5270	5270	0
549	20230913	100800	79553390	5270	5270	5270	5270	5
550	20230913	100700	79527040	5260	5260	5260	5260	190
551	20230913	100600	78527640	5260	5260	5260	5260	3
552	20230913	100500	78511860	5270	5270	5270	5270	0
553	20230913	100400	78511860	5270	5270	5270	5270	0
554	20230913	100300	78511860	5270	5270	5270	5270	0
555	20230913	100200	78511860	5270	5270	5270	5270	0
556	20230913	100100	78511860	5270	5270	5270	5270	0
557	20230913	100000	78511860	5270	5270	5270	5270	30
558	20230913	095900	78353760	5270	5270	5270	5270	0
559	20230913	095800	78353760	5270	5270	5270	5270	0
560	20230913	095700	78353760	5270	5270	5270	5270	0
561	20230913	095600	78353760	5270	5270	5270	5270	2
562	20230913	095500	78343220	5270	5270	5270	5270	0
563	20230913	095400	78343220	5270	5270	5270	5270	10
564	20230913	095300	78290520	5270	5270	5270	5270	20
565	20230913	095200	78185120	5270	5270	5270	5270	65
566	20230913	095100	77842570	5280	5280	5280	5280	50
567	20230913	095000	77578570	5280	5280	5280	5280	0
568	20230913	094900	77578570	5280	5280	5280	5280	0
569	20230913	094800	77578570	5280	5280	5280	5280	163
570	20230913	094700	76717930	5290	5280	5290	5280	396
571	20230913	094600	74627010	5280	5280	5280	5280	0
572	20230913	094500	74627010	5280	5280	5280	5280	0
573	20230913	094400	74627010	5280	5280	5280	5280	22
574	20230913	094300	74510850	5280	5280	5280	5280	0
575	20230913	094200	74510850	5280	5280	5280	5280	1
576	20230913	094100	74505570	5280	5280	5280	5280	85
577	20230913	094000	74056770	5290	5290	5290	5290	0
578	20230913	093900	74056770	5290	5280	5290	5280	63
579	20230913	093800	73723600	5280	5280	5280	5280	45
580	20230913	093700	73486000	5290	5310	5310	5290	601
581	20230913	093600	70306690	5320	5300	5320	5280	853
582	20230913	093500	65786730	5300	5280	5300	5280	54
583	20230913	093400	65501530	5300	5300	5300	5300	1
584	20230913	093300	65496230	5280	5280	5280	5280	0
585	20230913	093200	65496230	5280	5280	5280	5280	16
586	20230913	093100	65411750	5300	5300	5300	5300	0
587	20230913	093000	65411750	5300	5300	5300	5300	1200
588	20230913	092900	59051750	5300	5280	5300	5280	176
589	20230913	092800	58121430	5280	5280	5280	5280	0
590	20230913	092700	58121430	5280	5280	5280	5280	10
591	20230913	092600	58068630	5280	5280	5280	5280	100
592	20230913	092500	57540630	5270	5270	5280	5270	117
593	20230913	092400	56923500	5270	5250	5270	5250	1100
594	20230913	092300	51127550	5240	5240	5240	5240	10
595	20230913	092200	51075150	5250	5250	5250	5250	0
596	20230913	092100	51075150	5250	5250	5250	5250	200
597	20230913	092000	50025150	5250	5250	5250	5250	0
598	20230913	091900	50025150	5250	5250	5250	5250	10
599	20230913	091800	49972650	5250	5250	5250	5250	0
600	20230913	091700	49972650	5250	5250	5250	5250	60
601	20230913	091600	49657650	5240	5240	5240	5240	277
602	20230913	091500	48206170	5240	5250	5250	5240	153
603	20230913	091400	47404440	5250	5250	5250	5250	0
604	20230913	091300	47404440	5250	5250	5250	5250	0
605	20230913	091200	47404440	5250	5250	5250	5250	200
606	20230913	091100	46354440	5260	5260	5260	5260	0
607	20230913	091000	46354440	5260	5260	5260	5260	2
608	20230913	090900	46343920	5260	5260	5260	5260	0
609	20230913	090800	46343920	5260	5260	5260	5240	16
610	20230913	090700	46259810	5240	5260	5260	5240	316
611	20230913	090600	44603360	5260	5260	5260	5240	104
612	20230913	090500	44058250	5260	5260	5260	5260	1
613	20230913	090400	44052990	5240	5240	5240	5240	3
614	20230913	090300	44037270	5240	5210	5240	5210	7089
615	20230913	090200	7034620	5210	5220	5220	5210	1116
616	20230913	090100	1220100	5240	5240	5240	5240	0
617	20230913	090000	1220100	5240	5260	5260	5240	232