KissMeData/046140/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191500	114370810	5570	5570	5570	5570	78
3	20230911	191400	114370810	5570	5570	5570	5570	0
4	20230911	191300	114370810	5570	5570	5570	5570	0
5	20230911	191200	114370810	5570	5570	5570	5570	0
6	20230911	191100	114370810	5570	5570	5570	5570	0
7	20230911	191000	114370810	5570	5570	5570	5570	0
8	20230911	190900	114370810	5570	5570	5570	5570	0
9	20230911	190800	114370810	5570	5570	5570	5570	0
10	20230911	190700	114370810	5570	5570	5570	5570	0
11	20230911	190600	114370810	5570	5570	5570	5570	0
12	20230911	190500	114370810	5570	5570	5570	5570	0
13	20230911	190400	114370810	5570	5570	5570	5570	0
14	20230911	190300	114370810	5570	5570	5570	5570	0
15	20230911	190200	114370810	5570	5570	5570	5570	0
16	20230911	190100	114370810	5570	5570	5570	5570	0
17	20230911	190000	114370810	5570	5570	5570	5570	0
18	20230911	185900	114370810	5570	5570	5570	5570	0
19	20230911	185800	114370810	5570	5570	5570	5570	0
20	20230911	185700	114370810	5570	5570	5570	5570	0
21	20230911	185600	114370810	5570	5570	5570	5570	0
22	20230911	185500	114370810	5570	5570	5570	5570	0
23	20230911	185400	114370810	5570	5570	5570	5570	0
24	20230911	185300	114370810	5570	5570	5570	5570	0
25	20230911	185200	114370810	5570	5570	5570	5570	0
26	20230911	185100	114370810	5570	5570	5570	5570	0
27	20230911	185000	114370810	5570	5570	5570	5570	0
28	20230911	184900	114370810	5570	5570	5570	5570	0
29	20230911	184800	114370810	5570	5570	5570	5570	0
30	20230911	184700	114370810	5570	5570	5570	5570	0
31	20230911	184600	114370810	5570	5570	5570	5570	0
32	20230911	184500	114370810	5570	5570	5570	5570	78
33	20230911	184400	114370810	5570	5570	5570	5570	0
34	20230911	184300	114370810	5570	5570	5570	5570	0
35	20230911	184200	114370810	5570	5570	5570	5570	0
36	20230911	184100	114370810	5570	5570	5570	5570	0
37	20230911	184000	114370810	5570	5570	5570	5570	0
38	20230911	183900	114370810	5570	5570	5570	5570	0
39	20230911	183800	114370810	5570	5570	5570	5570	0
40	20230911	183700	114370810	5570	5570	5570	5570	0
41	20230911	183600	114370810	5570	5570	5570	5570	0
42	20230911	183500	114370810	5570	5570	5570	5570	0
43	20230911	183400	114370810	5570	5570	5570	5570	0
44	20230911	183300	114370810	5570	5570	5570	5570	0
45	20230911	183200	114370810	5570	5570	5570	5570	0
46	20230911	183100	114370810	5570	5570	5570	5570	0
47	20230911	183000	114370810	5570	5570	5570	5570	0
48	20230911	182900	114370810	5570	5570	5570	5570	0
49	20230911	182800	114370810	5570	5570	5570	5570	0
50	20230911	182700	114370810	5570	5570	5570	5570	0
51	20230911	182600	114370810	5570	5570	5570	5570	0
52	20230911	182500	114370810	5570	5570	5570	5570	0
53	20230911	182400	114370810	5570	5570	5570	5570	0
54	20230911	182300	114370810	5570	5570	5570	5570	0
55	20230911	182200	114370810	5570	5570	5570	5570	0
56	20230911	182100	114370810	5570	5570	5570	5570	0
57	20230911	182000	114370810	5570	5570	5570	5570	0
58	20230911	181900	114370810	5570	5570	5570	5570	0
59	20230911	181800	114370810	5570	5570	5570	5570	0
60	20230911	181700	114370810	5570	5570	5570	5570	0
61	20230911	181600	114370810	5570	5570	5570	5570	0
62	20230911	181500	114370810	5570	5570	5570	5570	78
63	20230911	181400	114370810	5570	5570	5570	5570	0
64	20230911	181300	114370810	5570	5570	5570	5570	0
65	20230911	181200	114370810	5570	5570	5570	5570	0
66	20230911	181100	114370810	5570	5570	5570	5570	0
67	20230911	181000	114370810	5570	5570	5570	5570	0
68	20230911	180900	114370810	5570	5570	5570	5570	0
69	20230911	180800	114370810	5570	5570	5570	5570	0
70	20230911	180700	114370810	5570	5570	5570	5570	0
71	20230911	180600	114370810	5570	5570	5570	5570	0
72	20230911	180500	114370810	5570	5570	5570	5570	0
73	20230911	180400	114370810	5570	5570	5570	5570	0
74	20230911	180300	114370810	5570	5570	5570	5570	0
75	20230911	180200	114370810	5570	5570	5570	5570	0
76	20230911	180100	114370810	5570	5570	5570	5570	0
77	20230911	180000	114370810	5570	5570	5570	5570	0
78	20230911	175900	114370810	5570	5570	5570	5570	0
79	20230911	175800	114370810	5570	5570	5570	5570	0
80	20230911	175700	114370810	5570	5570	5570	5570	0
81	20230911	175600	114370810	5570	5570	5570	5570	0
82	20230911	175500	114370810	5570	5570	5570	5570	0
83	20230911	175400	114370810	5570	5570	5570	5570	0
84	20230911	175300	114370810	5570	5570	5570	5570	0
85	20230911	175200	114370810	5570	5570	5570	5570	0
86	20230911	175100	114370810	5570	5570	5570	5570	0
87	20230911	175000	114370810	5570	5570	5570	5570	0
88	20230911	174900	114370810	5570	5570	5570	5570	0
89	20230911	174800	114370810	5570	5570	5570	5570	0
90	20230911	174700	114370810	5570	5570	5570	5570	0
91	20230911	174600	114370810	5570	5570	5570	5570	0
92	20230911	174500	114370810	5570	5570	5570	5570	78
93	20230911	174400	114370810	5570	5570	5570	5570	0
94	20230911	174300	114370810	5570	5570	5570	5570	0
95	20230911	174200	114370810	5570	5570	5570	5570	0
96	20230911	174100	114370810	5570	5570	5570	5570	0
97	20230911	174000	114370810	5570	5570	5570	5570	0
98	20230911	173900	114370810	5570	5570	5570	5570	0
99	20230911	173800	114370810	5570	5570	5570	5570	0
100	20230911	173700	114370810	5570	5570	5570	5570	0
101	20230911	173600	114370810	5570	5570	5570	5570	0
102	20230911	173500	114370810	5570	5570	5570	5570	0
103	20230911	173400	114370810	5570	5570	5570	5570	0
104	20230911	173300	114370810	5570	5570	5570	5570	0
105	20230911	173200	114370810	5570	5570	5570	5570	0
106	20230911	173100	114370810	5570	5570	5570	5570	0
107	20230911	173000	114370810	5570	5570	5570	5570	0
108	20230911	172900	114370810	5570	5570	5570	5570	0
109	20230911	172800	114370810	5570	5570	5570	5570	0
110	20230911	172700	114370810	5570	5570	5570	5570	0
111	20230911	172600	114370810	5570	5570	5570	5570	0
112	20230911	172500	114370810	5570	5570	5570	5570	0
113	20230911	172400	114370810	5570	5570	5570	5570	0
114	20230911	172300	114370810	5570	5570	5570	5570	0
115	20230911	172200	114370810	5570	5570	5570	5570	0
116	20230911	172100	114370810	5570	5570	5570	5570	0
117	20230911	172000	114370810	5570	5570	5570	5570	0
118	20230911	171900	114370810	5570	5570	5570	5570	0
119	20230911	171800	114370810	5570	5570	5570	5570	0
120	20230911	171700	114370810	5570	5570	5570	5570	0
121	20230911	171600	114370810	5570	5570	5570	5570	0
122	20230911	171500	114370810	5570	5570	5570	5570	78
123	20230911	171400	114370810	5570	5570	5570	5570	0
124	20230911	171300	114370810	5570	5570	5570	5570	0
125	20230911	171200	114370810	5570	5570	5570	5570	0
126	20230911	171100	114370810	5570	5570	5570	5570	0
127	20230911	171000	114370810	5570	5570	5570	5570	0
128	20230911	170900	114370810	5570	5570	5570	5570	0
129	20230911	170800	114370810	5570	5570	5570	5570	0
130	20230911	170700	114370810	5570	5570	5570	5570	0
131	20230911	170600	114370810	5570	5570	5570	5570	0
132	20230911	170500	114370810	5570	5570	5570	5570	0
133	20230911	170400	114370810	5570	5570	5570	5570	0
134	20230911	170300	114370810	5570	5570	5570	5570	0
135	20230911	170200	114370810	5570	5570	5570	5570	0
136	20230911	170100	114370810	5570	5570	5570	5570	0
137	20230911	170000	114370810	5570	5570	5570	5570	0
138	20230911	165900	114370810	5570	5570	5570	5570	0
139	20230911	165800	114370810	5570	5570	5570	5570	0
140	20230911	165700	114370810	5570	5570	5570	5570	0
141	20230911	165600	114370810	5570	5570	5570	5570	0
142	20230911	165500	114370810	5570	5570	5570	5570	0
143	20230911	165400	114370810	5570	5570	5570	5570	0
144	20230911	165300	114370810	5570	5570	5570	5570	0
145	20230911	165200	114370810	5570	5570	5570	5570	0
146	20230911	165100	114370810	5570	5570	5570	5570	0
147	20230911	165000	114370810	5570	5570	5570	5570	0
148	20230911	164900	114370810	5570	5570	5570	5570	0
149	20230911	164800	114370810	5570	5570	5570	5570	0
150	20230911	164700	114370810	5570	5570	5570	5570	0
151	20230911	164600	114370810	5570	5570	5570	5570	0
152	20230911	164500	114370810	5570	5570	5570	5570	78
153	20230911	164400	114370810	5570	5570	5570	5570	0
154	20230911	164300	114370810	5570	5570	5570	5570	0
155	20230911	164200	114370810	5570	5570	5570	5570	0
156	20230911	164100	114370810	5570	5570	5570	5570	0
157	20230911	164000	114370810	5570	5570	5570	5570	0
158	20230911	163900	114370810	5570	5570	5570	5570	0
159	20230911	163800	114370810	5570	5570	5570	5570	0
160	20230911	163700	114370810	5570	5570	5570	5570	0
161	20230911	163600	114370810	5570	5570	5570	5570	0
162	20230911	163500	114370810	5570	5570	5570	5570	0
163	20230911	163400	114370810	5570	5570	5570	5570	0
164	20230911	163300	114370810	5570	5570	5570	5570	0
165	20230911	163200	114370810	5570	5570	5570	5570	0
166	20230911	163100	114370810	5570	5570	5570	5570	0
167	20230911	163000	114370810	5570	5570	5570	5570	0
168	20230911	162900	114370810	5570	5570	5570	5570	0
169	20230911	162800	114370810	5570	5570	5570	5570	0
170	20230911	162700	114370810	5570	5570	5570	5570	0
171	20230911	162600	114370810	5570	5570	5570	5570	0
172	20230911	162500	114370810	5570	5570	5570	5570	0
173	20230911	162400	114370810	5570	5570	5570	5570	0
174	20230911	162300	114370810	5570	5570	5570	5570	0
175	20230911	162200	114370810	5570	5570	5570	5570	0
176	20230911	162100	114370810	5570	5570	5570	5570	0
177	20230911	162000	114370810	5570	5570	5570	5570	0
178	20230911	161900	114370810	5570	5570	5570	5570	0
179	20230911	161800	114370810	5570	5570	5570	5570	0
180	20230911	161700	114370810	5570	5570	5570	5570	0
181	20230911	161600	114370810	5570	5570	5570	5570	0
182	20230911	161500	114370810	5570	5570	5570	5570	78
183	20230911	161400	114370810	5570	5570	5570	5570	0
184	20230911	161300	114370810	5570	5570	5570	5570	0
185	20230911	161200	114370810	5570	5570	5570	5570	0
186	20230911	161100	114370810	5570	5570	5570	5570	0
187	20230911	161000	114370810	5570	5570	5570	5570	0
188	20230911	160900	114370810	5570	5570	5570	5570	0
189	20230911	160800	114370810	5570	5570	5570	5570	0
190	20230911	160700	114370810	5570	5570	5570	5570	0
191	20230911	160600	114370810	5570	5570	5570	5570	0
192	20230911	160500	114370810	5570	5570	5570	5570	0
193	20230911	160400	114370810	5570	5570	5570	5570	0
194	20230911	160300	114370810	5570	5570	5570	5570	0
195	20230911	160200	114370810	5570	5570	5570	5570	0
196	20230911	160100	114370810	5570	5570	5570	5570	0
197	20230911	160000	114370810	5570	5570	5570	5570	0
198	20230911	155900	114370810	5570	5570	5570	5570	0
199	20230911	155800	114370810	5570	5570	5570	5570	0
200	20230911	155700	114370810	5570	5570	5570	5570	0
201	20230911	155600	114370810	5570	5570	5570	5570	0
202	20230911	155500	114370810	5570	5570	5570	5570	0
203	20230911	155400	114370810	5570	5570	5570	5570	0
204	20230911	155300	114370810	5570	5570	5570	5570	0
205	20230911	155200	114370810	5570	5570	5570	5570	0
206	20230911	155100	114370810	5570	5570	5570	5570	0
207	20230911	155000	114370810	5570	5570	5570	5570	0
208	20230911	154900	114370810	5570	5570	5570	5570	0
209	20230911	154800	114370810	5570	5570	5570	5570	0
210	20230911	154700	114370810	5570	5570	5570	5570	0
211	20230911	154600	114370810	5570	5570	5570	5570	0
212	20230911	154500	114370810	5570	5570	5570	5570	78
213	20230911	154400	114370810	5570	5570	5570	5570	0
214	20230911	154300	114370810	5570	5570	5570	5570	0
215	20230911	154200	114370810	5570	5570	5570	5570	0
216	20230911	154100	114370810	5570	5570	5570	5570	0
217	20230911	154000	114370810	5570	5570	5570	5570	0
218	20230911	153900	114370810	5570	5570	5570	5570	0
219	20230911	153800	114370810	5570	5570	5570	5570	0
220	20230911	153700	114370810	5570	5570	5570	5570	0
221	20230911	153600	114370810	5570	5570	5570	5570	0
222	20230911	153500	114370810	5570	5570	5570	5570	0
223	20230911	153400	114370810	5570	5570	5570	5570	0
224	20230911	153300	114370810	5570	5570	5570	5570	0
225	20230911	153200	114370810	5570	5570	5570	5570	0
226	20230911	153100	114370810	5570	5570	5570	5570	0
227	20230911	153000	114370810	5570	5570	5570	5570	78
228	20230911	152900	113936350	5570	5570	5570	5570	0
229	20230911	152800	113936350	5570	5570	5570	5570	0
230	20230911	152700	113936350	5570	5570	5570	5570	0
231	20230911	152600	113936350	5570	5570	5570	5570	0
232	20230911	152500	113936350	5570	5570	5570	5570	0
233	20230911	152400	113936350	5570	5570	5570	5570	0
234	20230911	152300	113936350	5570	5570	5570	5570	0
235	20230911	152200	113936350	5570	5570	5570	5570	0
236	20230911	152100	113936350	5570	5570	5570	5570	0
237	20230911	152000	113936350	5570	5570	5570	5570	0
238	20230911	151900	113936350	5570	5560	5570	5560	3
239	20230911	151800	113919660	5560	5560	5560	5560	39
240	20230911	151700	113702820	5560	5560	5560	5560	38
241	20230911	151600	113491540	5560	5560	5560	5550	1037
242	20230911	151500	107735330	5570	5570	5570	5570	1
243	20230911	151400	107729760	5560	5560	5560	5560	1
244	20230911	151300	107724200	5570	5570	5570	5560	15
245	20230911	151200	107640660	5570	5560	5570	5560	24
246	20230911	151100	107507160	5550	5550	5550	5550	0
247	20230911	151000	107507160	5550	5560	5560	5550	500
248	20230911	150900	104729200	5570	5570	5570	5570	2
249	20230911	150800	104718060	5570	5570	5570	5570	0
250	20230911	150700	104718060	5570	5570	5570	5570	10
251	20230911	150600	104662360	5570	5570	5570	5570	0
252	20230911	150500	104662360	5570	5570	5570	5570	0
253	20230911	150400	104662360	5570	5570	5570	5570	0
254	20230911	150300	104662360	5570	5570	5570	5570	0
255	20230911	150200	104662360	5570	5570	5570	5570	3
256	20230911	150100	104645650	5570	5570	5570	5570	0
257	20230911	150000	104645650	5570	5570	5570	5570	0
258	20230911	145900	104645650	5570	5560	5570	5560	388
259	20230911	145800	102486310	5570	5570	5570	5570	92
260	20230911	145700	101973870	5570	5570	5570	5570	0
261	20230911	145600	101973870	5570	5570	5570	5570	0
262	20230911	145500	101973870	5570	5570	5570	5570	123
263	20230911	145400	101288760	5560	5560	5560	5560	0
264	20230911	145300	101288760	5560	5560	5560	5560	0
265	20230911	145200	101288760	5560	5560	5560	5560	0
266	20230911	145100	101288760	5560	5560	5560	5560	0
267	20230911	145000	101288760	5560	5560	5560	5560	0
268	20230911	144900	101288760	5560	5560	5560	5560	0
269	20230911	144800	101288760	5560	5560	5560	5560	2
270	20230911	144700	101277640	5560	5560	5560	5560	20
271	20230911	144600	101166440	5560	5560	5560	5560	43
272	20230911	144500	100927360	5550	5560	5560	5550	250
273	20230911	144400	99539220	5570	5560	5570	5560	361
274	20230911	144300	97530950	5570	5570	5570	5570	0
275	20230911	144200	97530950	5570	5570	5570	5570	0
276	20230911	144100	97530950	5570	5570	5570	5570	11
277	20230911	144000	97469680	5570	5560	5570	5560	259
278	20230911	143900	96027480	5570	5560	5570	5560	53
279	20230911	143800	95732380	5560	5560	5560	5560	11
280	20230911	143700	95671220	5560	5560	5570	5560	294
281	20230911	143600	94036570	5570	5570	5570	5570	10
282	20230911	143500	93980870	5570	5570	5570	5570	86
283	20230911	143400	93501850	5570	5570	5570	5570	0
284	20230911	143300	93501850	5570	5580	5580	5570	82
285	20230911	143200	93045100	5580	5570	5620	5570	26
286	20230911	143100	92900030	5590	5590	5590	5590	11
287	20230911	143000	92838540	5620	5620	5620	5620	0
288	20230911	142900	92838540	5620	5620	5620	5620	0
289	20230911	142800	92838540	5620	5570	5620	5570	39
290	20230911	142700	92620760	5570	5580	5580	5570	300
291	20230911	142600	90949180	5600	5590	5600	5590	22
292	20230911	142500	90826180	5580	5580	5580	5580	0
293	20230911	142400	90826180	5580	5580	5580	5580	0
294	20230911	142300	90826180	5580	5580	5580	5580	0
295	20230911	142200	90826180	5580	5580	5580	5580	0
296	20230911	142100	90826180	5580	5580	5580	5580	0
297	20230911	142000	90826180	5580	5580	5580	5580	0
298	20230911	141900	90826180	5580	5580	5580	5580	2
299	20230911	141800	90815020	5580	5580	5580	5580	13
300	20230911	141700	90742480	5580	5580	5580	5580	60
301	20230911	141600	90407680	5590	5590	5590	5590	289
302	20230911	141500	88792170	5600	5600	5600	5600	2
303	20230911	141400	88780970	5600	5600	5600	5600	0
304	20230911	141300	88780970	5600	5600	5600	5600	0
305	20230911	141200	88780970	5600	5600	5600	5600	21
306	20230911	141100	88663370	5600	5600	5600	5600	0
307	20230911	141000	88663370	5600	5600	5600	5600	0
308	20230911	140900	88663370	5600	5600	5600	5600	0
309	20230911	140800	88663370	5600	5600	5600	5600	251
310	20230911	140700	87257770	5600	5600	5600	5600	5
311	20230911	140600	87229770	5610	5620	5620	5610	118
312	20230911	140500	86567110	5620	5620	5620	5620	32
313	20230911	140400	86387270	5620	5620	5620	5620	0
314	20230911	140300	86387270	5620	5620	5620	5620	1
315	20230911	140200	86381650	5600	5600	5600	5600	0
316	20230911	140100	86381650	5600	5600	5600	5600	0
317	20230911	140000	86381650	5600	5600	5600	5600	0
318	20230911	135900	86381650	5600	5600	5600	5600	0
319	20230911	135800	86381650	5600	5600	5600	5600	0
320	20230911	135700	86381650	5600	5600	5600	5600	0
321	20230911	135600	86381650	5600	5600	5600	5600	2
322	20230911	135500	86370450	5600	5600	5600	5600	0
323	20230911	135400	86370450	5600	5600	5600	5600	0
324	20230911	135300	86370450	5600	5600	5600	5600	0
325	20230911	135200	86370450	5600	5600	5600	5600	0
326	20230911	135100	86370450	5600	5600	5600	5600	0
327	20230911	135000	86370450	5600	5600	5600	5600	0
328	20230911	134900	86370450	5600	5600	5600	5600	0
329	20230911	134800	86370450	5600	5600	5600	5600	0
330	20230911	134700	86370450	5600	5600	5600	5600	0
331	20230911	134600	86370450	5600	5610	5610	5600	2500
332	20230911	134500	72363790	5620	5620	5620	5620	0
333	20230911	134400	72363790	5620	5620	5620	5620	0
334	20230911	134300	72363790	5620	5620	5620	5620	0
335	20230911	134200	72363790	5620	5620	5620	5620	1
336	20230911	134100	72358170	5620	5620	5620	5620	0
337	20230911	134000	72358170	5620	5620	5620	5620	0
338	20230911	133900	72358170	5620	5620	5620	5620	0
339	20230911	133800	72358170	5620	5620	5620	5620	0
340	20230911	133700	72358170	5620	5620	5620	5620	0
341	20230911	133600	72358170	5620	5620	5620	5620	0
342	20230911	133500	72358170	5620	5620	5620	5620	0
343	20230911	133400	72358170	5620	5620	5620	5620	0
344	20230911	133300	72358170	5620	5620	5620	5620	53
345	20230911	133200	72060310	5620	5620	5620	5620	0
346	20230911	133100	72060310	5620	5620	5620	5620	0
347	20230911	133000	72060310	5620	5620	5620	5620	0
348	20230911	132900	72060310	5620	5620	5620	5620	0
349	20230911	132800	72060310	5620	5620	5620	5620	0
350	20230911	132700	72060310	5620	5620	5620	5620	23
351	20230911	132600	71931050	5620	5620	5620	5620	2
352	20230911	132500	71919810	5620	5620	5620	5620	0
353	20230911	132400	71919810	5620	5620	5620	5620	0
354	20230911	132300	71919810	5620	5620	5620	5620	0
355	20230911	132200	71919810	5620	5620	5620	5620	0
356	20230911	132100	71919810	5620	5620	5620	5620	0
357	20230911	132000	71919810	5620	5620	5620	5620	0
358	20230911	131900	71919810	5620	5620	5620	5620	0
359	20230911	131800	71919810	5620	5620	5620	5620	0
360	20230911	131700	71919810	5620	5620	5620	5620	0
361	20230911	131600	71919810	5620	5620	5620	5620	0
362	20230911	131500	71919810	5620	5620	5620	5620	1
363	20230911	131400	71914190	5610	5610	5610	5610	0
364	20230911	131300	71914190	5610	5610	5610	5610	0
365	20230911	131200	71914190	5610	5610	5610	5610	0
366	20230911	131100	71914190	5610	5610	5610	5610	0
367	20230911	131000	71914190	5610	5610	5610	5610	0
368	20230911	130900	71914190	5610	5610	5610	5610	19
369	20230911	130800	71807600	5620	5620	5620	5620	0
370	20230911	130700	71807600	5620	5610	5620	5610	6
371	20230911	130600	71773930	5610	5610	5610	5610	0
372	20230911	130500	71773930	5610	5610	5610	5610	606
373	20230911	130400	68374270	5620	5620	5620	5620	0
374	20230911	130300	68374270	5620	5620	5620	5620	0
375	20230911	130200	68374270	5620	5620	5620	5620	1
376	20230911	130100	68368650	5620	5620	5620	5620	0
377	20230911	130000	68368650	5620	5620	5620	5620	0
378	20230911	125900	68368650	5620	5620	5620	5620	8
379	20230911	125800	68323690	5620	5620	5620	5620	0
380	20230911	125700	68323690	5620	5620	5620	5620	1
381	20230911	125600	68318070	5630	5630	5630	5630	1
382	20230911	125500	68312440	5660	5620	5660	5620	387
383	20230911	125400	66137450	5620	5630	5630	5620	3000
384	20230911	125300	49261630	5660	5660	5660	5660	0
385	20230911	125200	49261630	5660	5660	5660	5660	0
386	20230911	125100	49261630	5660	5660	5660	5660	0
387	20230911	125000	49261630	5660	5660	5660	5660	0
388	20230911	124900	49261630	5660	5660	5660	5660	4
389	20230911	124800	49238990	5660	5660	5660	5660	0
390	20230911	124700	49238990	5660	5660	5660	5660	0
391	20230911	124600	49238990	5660	5660	5660	5660	1
392	20230911	124500	49233330	5660	5660	5660	5660	1
393	20230911	124400	49227670	5660	5660	5660	5660	0
394	20230911	124300	49227670	5660	5660	5660	5660	0
395	20230911	124200	49227670	5660	5660	5660	5660	0
396	20230911	124100	49227670	5660	5660	5660	5660	0
397	20230911	124000	49227670	5660	5660	5660	5660	2
398	20230911	123900	49216350	5660	5660	5660	5660	8
399	20230911	123800	49171070	5660	5660	5660	5660	0
400	20230911	123700	49171070	5660	5660	5660	5660	0
401	20230911	123600	49171070	5660	5660	5660	5660	0
402	20230911	123500	49171070	5660	5660	5660	5660	0
403	20230911	123400	49171070	5660	5660	5660	5660	0
404	20230911	123300	49171070	5660	5660	5660	5660	0
405	20230911	123200	49171070	5660	5660	5660	5660	0
406	20230911	123100	49171070	5660	5660	5660	5660	0
407	20230911	123000	49171070	5660	5660	5660	5660	0
408	20230911	122900	49171070	5660	5660	5660	5660	0
409	20230911	122800	49171070	5660	5660	5660	5660	0
410	20230911	122700	49171070	5660	5660	5660	5660	1
411	20230911	122600	49165410	5670	5670	5670	5670	0
412	20230911	122500	49165410	5670	5670	5670	5670	0
413	20230911	122400	49165410	5670	5670	5670	5670	0
414	20230911	122300	49165410	5670	5670	5670	5660	600
415	20230911	122200	45763550	5670	5670	5670	5670	0
416	20230911	122100	45763550	5670	5670	5670	5670	0
417	20230911	122000	45763550	5670	5670	5670	5670	0
418	20230911	121900	45763550	5670	5670	5670	5670	0
419	20230911	121800	45763550	5670	5670	5670	5670	0
420	20230911	121700	45763550	5670	5660	5670	5660	20
421	20230911	121600	45650160	5670	5670	5670	5670	0
422	20230911	121500	45650160	5670	5670	5670	5670	0
423	20230911	121400	45650160	5670	5660	5670	5660	20
424	20230911	121300	45536810	5670	5660	5670	5660	150
425	20230911	121200	44687680	5660	5660	5660	5660	0
426	20230911	121100	44687680	5660	5660	5660	5660	0
427	20230911	121000	44687680	5660	5630	5660	5630	7
428	20230911	120900	44648220	5630	5630	5630	5630	0
429	20230911	120800	44648220	5630	5630	5630	5630	45
430	20230911	120700	44394870	5630	5630	5630	5630	0
431	20230911	120600	44394870	5630	5630	5630	5630	0
432	20230911	120500	44394870	5630	5630	5630	5630	0
433	20230911	120400	44394870	5630	5630	5630	5630	0
434	20230911	120300	44394870	5630	5630	5630	5630	0
435	20230911	120200	44394870	5630	5630	5630	5630	0
436	20230911	120100	44394870	5630	5630	5630	5630	0
437	20230911	120000	44394870	5630	5630	5630	5630	1
438	20230911	115900	44389240	5650	5650	5650	5650	0
439	20230911	115800	44389240	5650	5650	5650	5650	0
440	20230911	115700	44389240	5650	5650	5650	5650	0
441	20230911	115600	44389240	5650	5650	5650	5650	0
442	20230911	115500	44389240	5650	5650	5650	5650	0
443	20230911	115400	44389240	5650	5650	5650	5650	0
444	20230911	115300	44389240	5650	5650	5650	5650	0
445	20230911	115200	44389240	5650	5650	5650	5650	17
446	20230911	115100	44293190	5650	5650	5650	5650	0
447	20230911	115000	44293190	5650	5650	5650	5650	0
448	20230911	114900	44293190	5650	5650	5650	5650	0
449	20230911	114800	44293190	5650	5650	5650	5650	0
450	20230911	114700	44293190	5650	5650	5650	5650	0
451	20230911	114600	44293190	5650	5650	5650	5650	1
452	20230911	114500	44287540	5630	5630	5630	5630	0
453	20230911	114400	44287540	5630	5630	5630	5630	0
454	20230911	114300	44287540	5630	5630	5630	5630	122
455	20230911	114200	43600680	5640	5650	5650	5630	392
456	20230911	114100	41387560	5660	5660	5660	5660	0
457	20230911	114000	41387560	5660	5660	5660	5660	0
458	20230911	113900	41387560	5660	5660	5660	5660	0
459	20230911	113800	41387560	5660	5660	5660	5660	1
460	20230911	113700	41381900	5660	5660	5660	5660	0
461	20230911	113600	41381900	5660	5660	5660	5660	0
462	20230911	113500	41381900	5660	5660	5660	5660	0
463	20230911	113400	41381900	5660	5660	5660	5660	0
464	20230911	113300	41381900	5660	5660	5660	5660	0
465	20230911	113200	41381900	5660	5660	5660	5660	0
466	20230911	113100	41381900	5660	5660	5660	5660	0
467	20230911	113000	41381900	5660	5660	5660	5660	0
468	20230911	112900	41381900	5660	5660	5660	5660	0
469	20230911	112800	41381900	5660	5660	5660	5660	0
470	20230911	112700	41381900	5660	5660	5660	5660	0
471	20230911	112600	41381900	5660	5660	5660	5660	0
472	20230911	112500	41381900	5660	5660	5660	5660	0
473	20230911	112400	41381900	5660	5660	5660	5660	0
474	20230911	112300	41381900	5660	5660	5660	5660	0
475	20230911	112200	41381900	5660	5660	5660	5660	0
476	20230911	112100	41381900	5660	5660	5660	5660	0
477	20230911	112000	41381900	5660	5660	5660	5660	0
478	20230911	111900	41381900	5660	5660	5660	5660	0
479	20230911	111800	41381900	5660	5660	5660	5660	0
480	20230911	111700	41381900	5660	5660	5660	5660	0
481	20230911	111600	41381900	5660	5660	5660	5660	0
482	20230911	111500	41381900	5660	5660	5660	5660	0
483	20230911	111400	41381900	5660	5660	5660	5660	0
484	20230911	111300	41381900	5660	5650	5660	5650	100
485	20230911	111200	40815920	5650	5650	5650	5650	0
486	20230911	111100	40815920	5650	5650	5650	5650	0
487	20230911	111000	40815920	5650	5650	5650	5650	0
488	20230911	110900	40815920	5650	5650	5650	5650	0
489	20230911	110800	40815920	5650	5650	5650	5650	0
490	20230911	110700	40815920	5650	5650	5650	5650	0
491	20230911	110600	40815920	5650	5650	5650	5650	0
492	20230911	110500	40815920	5650	5650	5650	5650	0
493	20230911	110400	40815920	5650	5650	5650	5650	0
494	20230911	110300	40815920	5650	5650	5650	5650	0
495	20230911	110200	40815920	5650	5650	5650	5650	0
496	20230911	110100	40815920	5650	5650	5650	5650	1
497	20230911	110000	40810270	5650	5650	5650	5650	0
498	20230911	105900	40810270	5650	5650	5650	5650	0
499	20230911	105800	40810270	5650	5650	5650	5650	0
500	20230911	105700	40810270	5650	5650	5650	5650	0
501	20230911	105600	40810270	5650	5650	5650	5650	0
502	20230911	105500	40810270	5650	5650	5650	5650	0
503	20230911	105400	40810270	5650	5650	5650	5650	0
504	20230911	105300	40810270	5650	5650	5650	5650	0
505	20230911	105200	40810270	5650	5650	5650	5650	0
506	20230911	105100	40810270	5650	5650	5650	5650	0
507	20230911	105000	40810270	5650	5650	5650	5650	0
508	20230911	104900	40810270	5650	5650	5650	5650	0
509	20230911	104800	40810270	5650	5650	5650	5650	0
510	20230911	104700	40810270	5650	5650	5650	5650	0
511	20230911	104600	40810270	5650	5650	5650	5650	0
512	20230911	104500	40810270	5650	5650	5650	5650	0
513	20230911	104400	40810270	5650	5650	5650	5650	1
514	20230911	104300	40804620	5650	5650	5650	5650	3
515	20230911	104200	40787670	5630	5630	5630	5630	0
516	20230911	104100	40787670	5630	5630	5630	5630	1
517	20230911	104000	40782040	5650	5650	5650	5650	0
518	20230911	103900	40782040	5650	5650	5650	5650	0
519	20230911	103800	40782040	5650	5650	5650	5650	0
520	20230911	103700	40782040	5650	5650	5650	5650	1
521	20230911	103600	40776390	5630	5630	5630	5630	0
522	20230911	103500	40776390	5630	5630	5630	5630	0
523	20230911	103400	40776390	5630	5630	5630	5630	0
524	20230911	103300	40776390	5630	5630	5630	5630	0
525	20230911	103200	40776390	5630	5630	5630	5630	0
526	20230911	103100	40776390	5630	5630	5630	5630	0
527	20230911	103000	40776390	5630	5630	5630	5630	2
528	20230911	102900	40765130	5630	5630	5630	5630	0
529	20230911	102800	40765130	5630	5640	5640	5630	200
530	20230911	102700	39639020	5660	5660	5660	5660	0
531	20230911	102600	39639020	5660	5660	5660	5660	0
532	20230911	102500	39639020	5660	5660	5660	5660	5
533	20230911	102400	39610720	5660	5660	5660	5660	0
534	20230911	102300	39610720	5660	5660	5660	5660	0
535	20230911	102200	39610720	5660	5660	5660	5660	0
536	20230911	102100	39610720	5660	5660	5660	5660	0
537	20230911	102000	39610720	5660	5660	5660	5660	10
538	20230911	101900	39554120	5660	5660	5660	5660	0
539	20230911	101800	39554120	5660	5660	5660	5660	0
540	20230911	101700	39554120	5660	5660	5660	5660	0
541	20230911	101600	39554120	5660	5660	5660	5660	0
542	20230911	101500	39554120	5660	5660	5660	5660	0
543	20230911	101400	39554120	5660	5660	5660	5660	0
544	20230911	101300	39554120	5660	5640	5660	5630	140
545	20230911	101200	38765180	5670	5640	5670	5640	36
546	20230911	101100	38561930	5640	5640	5640	5640	4
547	20230911	101000	38539370	5650	5650	5650	5650	0
548	20230911	100900	38539370	5650	5650	5650	5650	1
549	20230911	100800	38533720	5640	5640	5640	5640	0
550	20230911	100700	38533720	5640	5640	5640	5640	0
551	20230911	100600	38533720	5640	5640	5640	5640	5
552	20230911	100500	38505520	5630	5630	5630	5630	0
553	20230911	100400	38505520	5630	5630	5630	5630	8
554	20230911	100300	38460480	5650	5650	5650	5650	0
555	20230911	100200	38460480	5650	5650	5650	5650	0
556	20230911	100100	38460480	5650	5650	5650	5650	0
557	20230911	100000	38460480	5650	5650	5650	5650	0
558	20230911	095900	38460480	5650	5650	5650	5650	0
559	20230911	095800	38460480	5650	5650	5650	5650	0
560	20230911	095700	38460480	5650	5650	5650	5650	0
561	20230911	095600	38460480	5650	5650	5650	5650	0
562	20230911	095500	38460480	5650	5650	5650	5650	0
563	20230911	095400	38460480	5650	5650	5650	5650	0
564	20230911	095300	38460480	5650	5650	5650	5650	0
565	20230911	095200	38460480	5650	5650	5650	5650	1
566	20230911	095100	38454830	5640	5640	5640	5640	0
567	20230911	095000	38454830	5640	5640	5640	5640	0
568	20230911	094900	38454830	5640	5640	5640	5640	155
569	20230911	094800	37580630	5650	5650	5650	5650	0
570	20230911	094700	37580630	5650	5650	5670	5650	97
571	20230911	094600	37032490	5650	5650	5650	5650	0
572	20230911	094500	37032490	5650	5650	5650	5650	10
573	20230911	094400	36975990	5660	5660	5660	5660	0
574	20230911	094300	36975990	5660	5660	5660	5660	0
575	20230911	094200	36975990	5660	5660	5660	5660	1
576	20230911	094100	36970330	5650	5650	5650	5650	0
577	20230911	094000	36970330	5650	5650	5650	5650	2
578	20230911	093900	36959030	5640	5640	5640	5640	0
579	20230911	093800	36959030	5640	5640	5650	5640	145
580	20230911	093700	36140230	5620	5640	5640	5620	39
581	20230911	093600	35920930	5620	5620	5620	5620	27
582	20230911	093500	35769190	5640	5620	5640	5620	16
583	20230911	093400	35679250	5620	5620	5620	5620	3
584	20230911	093300	35662390	5620	5620	5620	5620	10
585	20230911	093200	35606190	5620	5620	5620	5620	0
586	20230911	093100	35606190	5620	5620	5620	5620	0
587	20230911	093000	35606190	5620	5620	5620	5620	37
588	20230911	092900	35398250	5620	5620	5620	5620	1
589	20230911	092800	35392630	5620	5620	5620	5620	0
590	20230911	092700	35392630	5620	5620	5620	5610	48
591	20230911	092600	35122900	5620	5620	5620	5620	0
592	20230911	092500	35122900	5620	5620	5620	5620	0
593	20230911	092400	35122900	5620	5620	5620	5620	0
594	20230911	092300	35122900	5620	5620	5620	5620	0
595	20230911	092200	35122900	5620	5620	5620	5620	0
596	20230911	092100	35122900	5620	5620	5620	5620	0
597	20230911	092000	35122900	5620	5620	5620	5620	1
598	20230911	091900	35117280	5620	5620	5620	5620	0
599	20230911	091800	35117280	5620	5620	5620	5620	0
600	20230911	091700	35117280	5620	5620	5620	5620	0
601	20230911	091600	35117280	5620	5620	5620	5620	0
602	20230911	091500	35117280	5620	5620	5620	5620	4842
603	20230911	091400	7905240	5630	5630	5630	5630	872
604	20230911	091300	2995880	5630	5630	5630	5630	40
605	20230911	091200	2770680	5630	5630	5630	5630	0
606	20230911	091100	2770680	5630	5650	5650	5630	104
607	20230911	091000	2185000	5660	5660	5660	5660	22
608	20230911	090900	2060480	5680	5680	5680	5680	0
609	20230911	090800	2060480	5680	5680	5680	5680	0
610	20230911	090700	2060480	5680	5680	5690	5680	70
611	20230911	090600	1662550	5700	5700	5700	5700	0
612	20230911	090500	1662550	5700	5700	5700	5700	0
613	20230911	090400	1662550	5700	5660	5700	5660	70
614	20230911	090300	1264540	5660	5660	5660	5660	0
615	20230911	090200	1264540	5660	5660	5660	5660	0
616	20230911	090100	1264540	5660	5660	5660	5660	1
617	20230911	090000	1258880	5620	5620	5620	5620	224