KissMeData/054040/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	192200	571859315	4980	4980	4980	4980	4259
3	20230912	192100	571859315	4980	4980	4980	4980	0
4	20230912	192000	571859315	4980	4980	4980	4980	0
5	20230912	191900	571859315	4980	4980	4980	4980	0
6	20230912	191800	571859315	4980	4980	4980	4980	0
7	20230912	191700	571859315	4980	4980	4980	4980	0
8	20230912	191600	571859315	4980	4980	4980	4980	0
9	20230912	191500	571859315	4980	4980	4980	4980	0
10	20230912	191400	571859315	4980	4980	4980	4980	0
11	20230912	191300	571859315	4980	4980	4980	4980	0
12	20230912	191200	571859315	4980	4980	4980	4980	0
13	20230912	191100	571859315	4980	4980	4980	4980	0
14	20230912	191000	571859315	4980	4980	4980	4980	0
15	20230912	190900	571859315	4980	4980	4980	4980	0
16	20230912	190800	571859315	4980	4980	4980	4980	0
17	20230912	190700	571859315	4980	4980	4980	4980	0
18	20230912	190600	571859315	4980	4980	4980	4980	0
19	20230912	190500	571859315	4980	4980	4980	4980	0
20	20230912	190400	571859315	4980	4980	4980	4980	0
21	20230912	190300	571859315	4980	4980	4980	4980	0
22	20230912	190200	571859315	4980	4980	4980	4980	0
23	20230912	190100	571859315	4980	4980	4980	4980	0
24	20230912	190000	571859315	4980	4980	4980	4980	0
25	20230912	185900	571859315	4980	4980	4980	4980	0
26	20230912	185800	571859315	4980	4980	4980	4980	0
27	20230912	185700	571859315	4980	4980	4980	4980	0
28	20230912	185600	571859315	4980	4980	4980	4980	0
29	20230912	185500	571859315	4980	4980	4980	4980	0
30	20230912	185400	571859315	4980	4980	4980	4980	0
31	20230912	185300	571859315	4980	4980	4980	4980	0
32	20230912	185200	571859315	4980	4980	4980	4980	4259
33	20230912	185100	571859315	4980	4980	4980	4980	0
34	20230912	185000	571859315	4980	4980	4980	4980	0
35	20230912	184900	571859315	4980	4980	4980	4980	0
36	20230912	184800	571859315	4980	4980	4980	4980	0
37	20230912	184700	571859315	4980	4980	4980	4980	0
38	20230912	184600	571859315	4980	4980	4980	4980	0
39	20230912	184500	571859315	4980	4980	4980	4980	0
40	20230912	184400	571859315	4980	4980	4980	4980	0
41	20230912	184300	571859315	4980	4980	4980	4980	0
42	20230912	184200	571859315	4980	4980	4980	4980	0
43	20230912	184100	571859315	4980	4980	4980	4980	0
44	20230912	184000	571859315	4980	4980	4980	4980	0
45	20230912	183900	571859315	4980	4980	4980	4980	0
46	20230912	183800	571859315	4980	4980	4980	4980	0
47	20230912	183700	571859315	4980	4980	4980	4980	0
48	20230912	183600	571859315	4980	4980	4980	4980	0
49	20230912	183500	571859315	4980	4980	4980	4980	0
50	20230912	183400	571859315	4980	4980	4980	4980	0
51	20230912	183300	571859315	4980	4980	4980	4980	0
52	20230912	183200	571859315	4980	4980	4980	4980	0
53	20230912	183100	571859315	4980	4980	4980	4980	0
54	20230912	183000	571859315	4980	4980	4980	4980	0
55	20230912	182900	571859315	4980	4980	4980	4980	0
56	20230912	182800	571859315	4980	4980	4980	4980	0
57	20230912	182700	571859315	4980	4980	4980	4980	0
58	20230912	182600	571859315	4980	4980	4980	4980	0
59	20230912	182500	571859315	4980	4980	4980	4980	0
60	20230912	182400	571859315	4980	4980	4980	4980	0
61	20230912	182300	571859315	4980	4980	4980	4980	0
62	20230912	182200	571859315	4980	4980	4980	4980	4259
63	20230912	182100	571859315	4980	4980	4980	4980	0
64	20230912	182000	571859315	4980	4980	4980	4980	0
65	20230912	181900	571859315	4980	4980	4980	4980	0
66	20230912	181800	571859315	4980	4980	4980	4980	0
67	20230912	181700	571859315	4980	4980	4980	4980	0
68	20230912	181600	571859315	4980	4980	4980	4980	0
69	20230912	181500	571859315	4980	4980	4980	4980	0
70	20230912	181400	571859315	4980	4980	4980	4980	0
71	20230912	181300	571859315	4980	4980	4980	4980	0
72	20230912	181200	571859315	4980	4980	4980	4980	0
73	20230912	181100	571859315	4980	4980	4980	4980	0
74	20230912	181000	571859315	4980	4980	4980	4980	0
75	20230912	180900	571859315	4980	4980	4980	4980	0
76	20230912	180800	571859315	4980	4980	4980	4980	0
77	20230912	180700	571859315	4980	4980	4980	4980	0
78	20230912	180600	571859315	4980	4980	4980	4980	0
79	20230912	180500	571859315	4980	4980	4980	4980	0
80	20230912	180400	571859315	4980	4980	4980	4980	0
81	20230912	180300	571859315	4980	4980	4980	4980	0
82	20230912	180200	571859315	4980	4980	4980	4980	0
83	20230912	180100	571859315	4980	4980	4980	4980	0
84	20230912	180000	571859315	4980	4980	4980	4980	0
85	20230912	175900	571859315	4980	4980	4980	4980	0
86	20230912	175800	571859315	4980	4980	4980	4980	0
87	20230912	175700	571859315	4980	4980	4980	4980	0
88	20230912	175600	571859315	4980	4980	4980	4980	0
89	20230912	175500	571859315	4980	4980	4980	4980	0
90	20230912	175400	571859315	4980	4980	4980	4980	0
91	20230912	175300	571859315	4980	4980	4980	4980	0
92	20230912	175200	571859315	4980	4980	4980	4980	4259
93	20230912	175100	571859315	4980	4980	4980	4980	0
94	20230912	175000	571859315	4980	4980	4980	4980	0
95	20230912	174900	571859315	4980	4980	4980	4980	0
96	20230912	174800	571859315	4980	4980	4980	4980	0
97	20230912	174700	571859315	4980	4980	4980	4980	0
98	20230912	174600	571859315	4980	4980	4980	4980	0
99	20230912	174500	571859315	4980	4980	4980	4980	0
100	20230912	174400	571859315	4980	4980	4980	4980	0
101	20230912	174300	571859315	4980	4980	4980	4980	0
102	20230912	174200	571859315	4980	4980	4980	4980	0
103	20230912	174100	571859315	4980	4980	4980	4980	0
104	20230912	174000	571859315	4980	4980	4980	4980	0
105	20230912	173900	571859315	4980	4980	4980	4980	0
106	20230912	173800	571859315	4980	4980	4980	4980	0
107	20230912	173700	571859315	4980	4980	4980	4980	0
108	20230912	173600	571859315	4980	4980	4980	4980	0
109	20230912	173500	571859315	4980	4980	4980	4980	0
110	20230912	173400	571859315	4980	4980	4980	4980	0
111	20230912	173300	571859315	4980	4980	4980	4980	0
112	20230912	173200	571859315	4980	4980	4980	4980	0
113	20230912	173100	571859315	4980	4980	4980	4980	0
114	20230912	173000	571859315	4980	4980	4980	4980	0
115	20230912	172900	571859315	4980	4980	4980	4980	0
116	20230912	172800	571859315	4980	4980	4980	4980	0
117	20230912	172700	571859315	4980	4980	4980	4980	0
118	20230912	172600	571859315	4980	4980	4980	4980	0
119	20230912	172500	571859315	4980	4980	4980	4980	0
120	20230912	172400	571859315	4980	4980	4980	4980	0
121	20230912	172300	571859315	4980	4980	4980	4980	0
122	20230912	172200	571859315	4980	4980	4980	4980	4259
123	20230912	172100	571859315	4980	4980	4980	4980	0
124	20230912	172000	571859315	4980	4980	4980	4980	0
125	20230912	171900	571859315	4980	4980	4980	4980	0
126	20230912	171800	571859315	4980	4980	4980	4980	0
127	20230912	171700	571859315	4980	4980	4980	4980	0
128	20230912	171600	571859315	4980	4980	4980	4980	0
129	20230912	171500	571859315	4980	4980	4980	4980	0
130	20230912	171400	571859315	4980	4980	4980	4980	0
131	20230912	171300	571859315	4980	4980	4980	4980	0
132	20230912	171200	571859315	4980	4980	4980	4980	0
133	20230912	171100	571859315	4980	4980	4980	4980	0
134	20230912	171000	571859315	4980	4980	4980	4980	0
135	20230912	170900	571859315	4980	4980	4980	4980	0
136	20230912	170800	571859315	4980	4980	4980	4980	0
137	20230912	170700	571859315	4980	4980	4980	4980	0
138	20230912	170600	571859315	4980	4980	4980	4980	0
139	20230912	170500	571859315	4980	4980	4980	4980	0
140	20230912	170400	571859315	4980	4980	4980	4980	0
141	20230912	170300	571859315	4980	4980	4980	4980	0
142	20230912	170200	571859315	4980	4980	4980	4980	0
143	20230912	170100	571859315	4980	4980	4980	4980	0
144	20230912	170000	571859315	4980	4980	4980	4980	0
145	20230912	165900	571859315	4980	4980	4980	4980	0
146	20230912	165800	571859315	4980	4980	4980	4980	0
147	20230912	165700	571859315	4980	4980	4980	4980	0
148	20230912	165600	571859315	4980	4980	4980	4980	0
149	20230912	165500	571859315	4980	4980	4980	4980	0
150	20230912	165400	571859315	4980	4980	4980	4980	0
151	20230912	165300	571859315	4980	4980	4980	4980	0
152	20230912	165200	571859315	4980	4980	4980	4980	4259
153	20230912	165100	571859315	4980	4980	4980	4980	0
154	20230912	165000	571859315	4980	4980	4980	4980	0
155	20230912	164900	571859315	4980	4980	4980	4980	0
156	20230912	164800	571859315	4980	4980	4980	4980	0
157	20230912	164700	571859315	4980	4980	4980	4980	0
158	20230912	164600	571859315	4980	4980	4980	4980	0
159	20230912	164500	571859315	4980	4980	4980	4980	0
160	20230912	164400	571859315	4980	4980	4980	4980	0
161	20230912	164300	571859315	4980	4980	4980	4980	0
162	20230912	164200	571859315	4980	4980	4980	4980	0
163	20230912	164100	571859315	4980	4980	4980	4980	0
164	20230912	164000	571859315	4980	4980	4980	4980	0
165	20230912	163900	571859315	4980	4980	4980	4980	0
166	20230912	163800	571859315	4980	4980	4980	4980	0
167	20230912	163700	571859315	4980	4980	4980	4980	0
168	20230912	163600	571859315	4980	4980	4980	4980	0
169	20230912	163500	571859315	4980	4980	4980	4980	0
170	20230912	163400	571859315	4980	4980	4980	4980	0
171	20230912	163300	571859315	4980	4980	4980	4980	0
172	20230912	163200	571859315	4980	4980	4980	4980	0
173	20230912	163100	571859315	4980	4980	4980	4980	0
174	20230912	163000	571859315	4980	4980	4980	4980	0
175	20230912	162900	571859315	4980	4980	4980	4980	0
176	20230912	162800	571859315	4980	4980	4980	4980	0
177	20230912	162700	571859315	4980	4980	4980	4980	0
178	20230912	162600	571859315	4980	4980	4980	4980	0
179	20230912	162500	571859315	4980	4980	4980	4980	0
180	20230912	162400	571859315	4980	4980	4980	4980	0
181	20230912	162300	571859315	4980	4980	4980	4980	0
182	20230912	162200	571859315	4980	4980	4980	4980	4259
183	20230912	162100	571859315	4980	4980	4980	4980	0
184	20230912	162000	571859315	4980	4980	4980	4980	0
185	20230912	161900	571859315	4980	4980	4980	4980	0
186	20230912	161800	571859315	4980	4980	4980	4980	0
187	20230912	161700	571859315	4980	4980	4980	4980	0
188	20230912	161600	571859315	4980	4980	4980	4980	0
189	20230912	161500	571859315	4980	4980	4980	4980	0
190	20230912	161400	571859315	4980	4980	4980	4980	0
191	20230912	161300	571859315	4980	4980	4980	4980	0
192	20230912	161200	571859315	4980	4980	4980	4980	0
193	20230912	161100	571859315	4980	4980	4980	4980	0
194	20230912	161000	571859315	4980	4980	4980	4980	0
195	20230912	160900	571859315	4980	4980	4980	4980	0
196	20230912	160800	571859315	4980	4980	4980	4980	0
197	20230912	160700	571859315	4980	4980	4980	4980	0
198	20230912	160600	571859315	4980	4980	4980	4980	0
199	20230912	160500	571859315	4980	4980	4980	4980	0
200	20230912	160400	571859315	4980	4980	4980	4980	0
201	20230912	160300	571859315	4980	4980	4980	4980	0
202	20230912	160200	571859315	4980	4980	4980	4980	0
203	20230912	160100	571859315	4980	4980	4980	4980	0
204	20230912	160000	571859315	4980	4980	4980	4980	0
205	20230912	155900	571859315	4980	4980	4980	4980	0
206	20230912	155800	571859315	4980	4980	4980	4980	0
207	20230912	155700	571859315	4980	4980	4980	4980	0
208	20230912	155600	571859315	4980	4980	4980	4980	0
209	20230912	155500	571859315	4980	4980	4980	4980	0
210	20230912	155400	571859315	4980	4980	4980	4980	0
211	20230912	155300	571859315	4980	4980	4980	4980	0
212	20230912	155200	571859315	4980	4980	4980	4980	4259
213	20230912	155100	571859315	4980	4980	4980	4980	0
214	20230912	155000	571859315	4980	4980	4980	4980	0
215	20230912	154900	571859315	4980	4980	4980	4980	0
216	20230912	154800	571859315	4980	4980	4980	4980	0
217	20230912	154700	571859315	4980	4980	4980	4980	0
218	20230912	154600	571859315	4980	4980	4980	4980	0
219	20230912	154500	571859315	4980	4980	4980	4980	0
220	20230912	154400	571859315	4980	4980	4980	4980	0
221	20230912	154300	571859315	4980	4980	4980	4980	0
222	20230912	154200	571859315	4980	4980	4980	4980	0
223	20230912	154100	571859315	4980	4980	4980	4980	0
224	20230912	154000	571859315	4980	4980	4980	4980	0
225	20230912	153900	571859315	4980	4980	4980	4980	0
226	20230912	153800	571859315	4980	4980	4980	4980	0
227	20230912	153700	571859315	4980	4980	4980	4980	0
228	20230912	153600	571859315	4980	4980	4980	4980	0
229	20230912	153500	571859315	4980	4980	4980	4980	0
230	20230912	153400	571859315	4980	4980	4980	4980	0
231	20230912	153300	571859315	4980	4980	4980	4980	0
232	20230912	153200	571859315	4980	4980	4980	4980	0
233	20230912	153100	571859315	4980	4980	4980	4980	0
234	20230912	153000	571859315	4980	4980	4980	4980	4259
235	20230912	152900	550649495	4990	4990	4990	4990	0
236	20230912	152800	550649495	4990	4990	4990	4990	0
237	20230912	152700	550649495	4990	4990	4990	4990	0
238	20230912	152600	550649495	4990	4990	4990	4990	0
239	20230912	152500	550649495	4990	4990	4990	4990	0
240	20230912	152400	550649495	4990	4990	4990	4990	0
241	20230912	152300	550649495	4990	4990	4990	4990	0
242	20230912	152200	550649495	4990	4990	4990	4990	0
243	20230912	152100	550649495	4990	4990	4990	4990	0
244	20230912	152000	550649495	4990	4990	4990	4990	0
245	20230912	151900	550649495	4990	4990	4990	4985	1995
246	20230912	151800	540704410	4985	4990	4990	4985	51
247	20230912	151700	540450170	4990	4990	4990	4990	27
248	20230912	151600	540315440	4990	4990	4990	4990	0
249	20230912	151500	540315440	4990	4990	4990	4990	0
250	20230912	151400	540315440	4990	4990	4990	4990	8
251	20230912	151300	540275520	4975	4975	4975	4975	30
252	20230912	151200	540126270	4975	4975	4975	4975	8
253	20230912	151100	540086470	4990	4990	4990	4990	5
254	20230912	151000	540061520	4990	4975	4990	4975	120
255	20230912	150900	539462915	4980	4980	4980	4980	11
256	20230912	150800	539408135	4985	4985	4985	4985	1551
257	20230912	150700	531676400	4990	4980	4990	4980	3893
258	20230912	150600	512288470	4985	4985	4985	4985	0
259	20230912	150500	512288470	4985	4985	4985	4985	155
260	20230912	150400	511515795	4985	4985	4985	4985	25
261	20230912	150300	511391170	4985	4985	4985	4985	1
262	20230912	150200	511386185	4990	4990	4990	4990	68
263	20230912	150100	511046865	4980	4980	4980	4980	0
264	20230912	150000	511046865	4980	4985	4985	4980	100
265	20230912	145900	510548815	4985	4985	4985	4985	0
266	20230912	145800	510548815	4985	4985	4985	4985	10
267	20230912	145700	510498965	4985	4985	4985	4985	228
268	20230912	145600	509362385	4990	4990	4990	4990	40
269	20230912	145500	509162785	4990	4990	4990	4990	40
270	20230912	145400	508963185	4985	4985	4985	4985	0
271	20230912	145300	508963185	4985	4985	4985	4980	109
272	20230912	145200	508420320	4985	4985	4985	4985	1
273	20230912	145100	508415335	4990	4990	4990	4990	300
274	20230912	145000	506918335	4980	4980	4980	4980	360
275	20230912	144900	505125535	4990	4990	4990	4990	0
276	20230912	144800	505125535	4990	4980	4990	4980	1378
277	20230912	144700	498263085	4980	4980	4980	4980	0
278	20230912	144600	498263085	4980	4980	4990	4980	1511
279	20230912	144500	490738195	4980	4980	4980	4980	127
280	20230912	144400	490105735	4985	4985	4985	4985	649
281	20230912	144300	486870470	4990	4990	4990	4990	0
282	20230912	144200	486870470	4990	4990	4990	4990	0
283	20230912	144100	486870470	4990	4990	4990	4990	20
284	20230912	144000	486770670	4985	4985	4985	4985	419
285	20230912	143900	484681955	4985	4985	4985	4985	1000
286	20230912	143800	479696955	4985	4985	4985	4985	1
287	20230912	143700	479691970	4990	4990	4990	4990	0
288	20230912	143600	479691970	4990	4990	4990	4990	0
289	20230912	143500	479691970	4990	4985	4990	4985	515
290	20230912	143400	477124195	4990	4990	4990	4990	0
291	20230912	143300	477124195	4990	4990	4990	4990	0
292	20230912	143200	477124195	4990	4990	4990	4990	50
293	20230912	143100	476874695	4985	4985	4985	4985	500
294	20230912	143000	474382195	4985	4995	4995	4985	2119
295	20230912	142900	463808410	4995	4995	4995	4995	199
296	20230912	142800	462814405	5010	5010	5010	5010	0
297	20230912	142700	462814405	5010	5010	5010	5010	0
298	20230912	142600	462814405	5010	5010	5010	5010	0
299	20230912	142500	462814405	5010	5010	5010	5010	0
300	20230912	142400	462814405	5010	5010	5010	5010	0
301	20230912	142300	462814405	5010	5010	5010	5010	1
302	20230912	142200	462809395	4995	5000	5000	4995	655
303	20230912	142100	459537635	5020	5000	5020	5000	445
304	20230912	142000	457311735	5000	5000	5000	5000	500
305	20230912	141900	454811735	5020	5020	5020	5020	1
306	20230912	141800	454806715	5000	5000	5000	5000	100
307	20230912	141700	454306715	5000	5000	5000	5000	0
308	20230912	141600	454306715	5000	5000	5000	5000	402
309	20230912	141500	452296715	4995	5000	5000	4995	1095
310	20230912	141400	446827115	4995	5020	5030	4995	9799
311	20230912	141300	397838180	5030	5030	5030	5030	1
312	20230912	141200	397833150	5030	5030	5030	5030	0
313	20230912	141100	397833150	5030	5030	5030	5030	1
314	20230912	141000	397828120	5040	5040	5040	5040	50
315	20230912	140900	397576120	5040	5040	5040	5040	20
316	20230912	140800	397475320	5040	5040	5040	5040	30
317	20230912	140700	397324120	5040	5040	5040	5040	0
318	20230912	140600	397324120	5040	5040	5040	5040	0
319	20230912	140500	397324120	5040	5040	5040	5040	0
320	20230912	140400	397324120	5040	5040	5040	5040	0
321	20230912	140300	397324120	5040	5040	5040	5040	0
322	20230912	140200	397324120	5040	5040	5040	5040	1
323	20230912	140100	397319080	5010	5010	5010	5010	0
324	20230912	140000	397319080	5010	5010	5010	5000	680
325	20230912	135900	393918080	5020	5020	5020	5010	1014
326	20230912	135800	388837910	5010	5010	5020	5010	320
327	20230912	135700	387234210	5010	5050	5050	5010	5952
328	20230912	135600	357397680	5020	5020	5020	5020	0
329	20230912	135500	357397680	5020	5020	5020	5020	0
330	20230912	135400	357397680	5020	5030	5030	5020	839
331	20230912	135300	353185650	5020	5030	5030	5020	2485
332	20230912	135200	340688350	5030	5040	5040	5030	120
333	20230912	135100	340084550	5060	5060	5060	5060	0
334	20230912	135000	340084550	5060	5060	5060	5060	0
335	20230912	134900	340084550	5060	5060	5060	5060	0
336	20230912	134800	340084550	5060	5060	5060	5060	0
337	20230912	134700	340084550	5060	5060	5060	5060	0
338	20230912	134600	340084550	5060	5040	5060	5040	907
339	20230912	134500	335513250	5040	5040	5040	5040	0
340	20230912	134400	335513250	5040	5040	5040	5040	5
341	20230912	134300	335488050	5040	5040	5040	5040	103
342	20230912	134200	334968930	5050	5050	5050	5040	1783
343	20230912	134100	325966230	5050	5050	5050	5050	1230
344	20230912	134000	319754730	5050	5050	5050	5050	59
345	20230912	133900	319456780	5060	5060	5070	5060	179
346	20230912	133800	318551030	5060	5060	5060	5060	637
347	20230912	133700	315327810	5070	5070	5070	5070	40
348	20230912	133600	315125010	5090	5090	5090	5090	0
349	20230912	133500	315125010	5090	5090	5090	5090	0
350	20230912	133400	315125010	5090	5090	5090	5090	0
351	20230912	133300	315125010	5090	5090	5090	5090	0
352	20230912	133200	315125010	5090	5090	5090	5090	0
353	20230912	133100	315125010	5090	5090	5090	5090	0
354	20230912	133000	315125010	5090	5090	5090	5090	0
355	20230912	132900	315125010	5090	5090	5090	5090	0
356	20230912	132800	315125010	5090	5090	5090	5090	0
357	20230912	132700	315125010	5090	5090	5090	5090	0
358	20230912	132600	315125010	5090	5090	5090	5090	0
359	20230912	132500	315125010	5090	5090	5090	5090	0
360	20230912	132400	315125010	5090	5090	5090	5090	0
361	20230912	132300	315125010	5090	5090	5090	5090	0
362	20230912	132200	315125010	5090	5090	5090	5090	0
363	20230912	132100	315125010	5090	5090	5090	5090	0
364	20230912	132000	315125010	5090	5090	5090	5090	0
365	20230912	131900	315125010	5090	5090	5090	5090	0
366	20230912	131800	315125010	5090	5090	5090	5090	0
367	20230912	131700	315125010	5090	5090	5090	5090	0
368	20230912	131600	315125010	5090	5090	5090	5090	0
369	20230912	131500	315125010	5090	5090	5090	5090	0
370	20230912	131400	315125010	5090	5090	5090	5090	221
371	20230912	131300	314000120	5070	5070	5070	5070	435
372	20230912	131200	311794670	5100	5100	5100	5100	0
373	20230912	131100	311794670	5100	5100	5100	5100	1
374	20230912	131000	311789570	5100	5100	5100	5100	0
375	20230912	130900	311789570	5100	5100	5100	5100	0
376	20230912	130800	311789570	5100	5090	5100	5090	95
377	20230912	130700	311306010	5090	5090	5090	5090	106
378	20230912	130600	310766470	5090	5090	5090	5090	10
379	20230912	130500	310715570	5090	5090	5090	5090	0
380	20230912	130400	310715570	5090	5090	5090	5090	0
381	20230912	130300	310715570	5090	5090	5090	5090	0
382	20230912	130200	310715570	5090	5090	5090	5090	0
383	20230912	130100	310715570	5090	5090	5090	5090	0
384	20230912	130000	310715570	5090	5090	5090	5090	0
385	20230912	125900	310715570	5090	5080	5090	5080	221
386	20230912	125800	309590690	5070	5070	5070	5070	0
387	20230912	125700	309590690	5070	5070	5070	5070	0
388	20230912	125600	309590690	5070	5070	5070	5070	11
389	20230912	125500	309534920	5090	5090	5090	5090	0
390	20230912	125400	309534920	5090	5090	5090	5090	0
391	20230912	125300	309534920	5090	5070	5090	5070	1014
392	20230912	125200	304393920	5070	5070	5070	5070	3
393	20230912	125100	304378710	5090	5090	5090	5090	0
394	20230912	125000	304378710	5090	5090	5090	5090	0
395	20230912	124900	304378710	5090	5090	5090	5090	0
396	20230912	124800	304378710	5090	5090	5090	5090	1
397	20230912	124700	304373620	5090	5090	5090	5090	0
398	20230912	124600	304373620	5090	5090	5090	5090	0
399	20230912	124500	304373620	5090	5110	5110	5090	60
400	20230912	124400	304067220	5110	5110	5110	5110	0
401	20230912	124300	304067220	5110	5110	5110	5110	0
402	20230912	124200	304067220	5110	5110	5110	5110	0
403	20230912	124100	304067220	5110	5110	5110	5110	0
404	20230912	124000	304067220	5110	5110	5110	5110	0
405	20230912	123900	304067220	5110	5110	5110	5110	0
406	20230912	123800	304067220	5110	5110	5110	5110	0
407	20230912	123700	304067220	5110	5110	5110	5110	1
408	20230912	123600	304062110	5070	5070	5070	5070	30
409	20230912	123500	303910010	5070	5070	5070	5070	0
410	20230912	123400	303910010	5070	5070	5070	5070	0
411	20230912	123300	303910010	5070	5070	5070	5070	0
412	20230912	123200	303910010	5070	5060	5070	5060	66
413	20230912	123100	303576040	5070	5080	5080	5070	101
414	20230912	123000	303063870	5090	5090	5090	5090	0
415	20230912	122900	303063870	5090	5090	5090	5090	0
416	20230912	122800	303063870	5090	5090	5090	5090	0
417	20230912	122700	303063870	5090	5090	5090	5090	0
418	20230912	122600	303063870	5090	5090	5090	5090	1
419	20230912	122500	303058780	5070	5070	5070	5070	0
420	20230912	122400	303058780	5070	5070	5070	5070	1721
421	20230912	122300	294333310	5090	5090	5090	5090	0
422	20230912	122200	294333310	5090	5090	5090	5090	0
423	20230912	122100	294333310	5090	5090	5090	5090	60
424	20230912	122000	294027910	5090	5090	5090	5090	0
425	20230912	121900	294027910	5090	5090	5090	5090	210
426	20230912	121800	292959010	5070	5080	5080	5070	1183
427	20230912	121700	286950970	5090	5090	5090	5090	0
428	20230912	121600	286950970	5090	5090	5090	5090	0
429	20230912	121500	286950970	5090	5090	5090	5090	0
430	20230912	121400	286950970	5090	5090	5090	5090	1
431	20230912	121300	286945880	5080	5080	5080	5080	93
432	20230912	121200	286473440	5090	5090	5090	5090	0
433	20230912	121100	286473440	5090	5090	5090	5090	500
434	20230912	121000	283928440	5120	5120	5120	5120	0
435	20230912	120900	283928440	5120	5080	5120	5080	299
436	20230912	120800	282402660	5090	5090	5090	5090	5
437	20230912	120700	282377210	5090	5090	5090	5090	0
438	20230912	120600	282377210	5090	5090	5090	5090	1
439	20230912	120500	282372120	5090	5090	5090	5090	10
440	20230912	120400	282321220	5090	5090	5090	5090	0
441	20230912	120300	282321220	5090	5090	5090	5090	0
442	20230912	120200	282321220	5090	5090	5090	5090	84
443	20230912	120100	281893660	5090	5090	5090	5090	0
444	20230912	120000	281893660	5090	5090	5090	5090	0
445	20230912	115900	281893660	5090	5090	5090	5090	0
446	20230912	115800	281893660	5090	5090	5090	5090	0
447	20230912	115700	281893660	5090	5090	5090	5090	0
448	20230912	115600	281893660	5090	5090	5090	5090	0
449	20230912	115500	281893660	5090	5090	5090	5090	0
450	20230912	115400	281893660	5090	5090	5090	5090	10
451	20230912	115300	281842760	5090	5100	5100	5090	45
452	20230912	115200	281613690	5110	5110	5110	5100	43
453	20230912	115100	281393970	5090	5090	5090	5090	0
454	20230912	115000	281393970	5090	5090	5090	5090	1
455	20230912	114900	281388880	5110	5110	5110	5110	0
456	20230912	114800	281388880	5110	5110	5110	5110	0
457	20230912	114700	281388880	5110	5100	5110	5100	44
458	20230912	114600	281164410	5100	5100	5100	5100	0
459	20230912	114500	281164410	5100	5100	5100	5100	0
460	20230912	114400	281164410	5100	5100	5100	5100	0
461	20230912	114300	281164410	5100	5100	5100	5100	0
462	20230912	114200	281164410	5100	5100	5100	5100	0
463	20230912	114100	281164410	5100	5100	5100	5100	0
464	20230912	114000	281164410	5100	5100	5100	5100	4
465	20230912	113900	281144010	5100	5100	5100	5100	20
466	20230912	113800	281042010	5100	5100	5100	5100	102
467	20230912	113700	280521810	5100	5100	5100	5100	0
468	20230912	113600	280521810	5100	5100	5100	5100	6
469	20230912	113500	280491210	5100	5100	5100	5100	0
470	20230912	113400	280491210	5100	5100	5100	5100	0
471	20230912	113300	280491210	5100	5100	5100	5100	0
472	20230912	113200	280491210	5100	5100	5100	5100	0
473	20230912	113100	280491210	5100	5100	5100	5100	0
474	20230912	113000	280491210	5100	5100	5100	5100	0
475	20230912	112900	280491210	5100	5100	5100	5100	1
476	20230912	112800	280486110	5080	5080	5080	5080	0
477	20230912	112700	280486110	5080	5080	5080	5080	0
478	20230912	112600	280486110	5080	5100	5100	5080	359
479	20230912	112500	278658390	5100	5100	5100	5100	0
480	20230912	112400	278658390	5100	5100	5100	5100	0
481	20230912	112300	278658390	5100	5100	5100	5100	147
482	20230912	112200	277908690	5100	5100	5100	5100	0
483	20230912	112100	277908690	5100	5100	5100	5100	1
484	20230912	112000	277903590	5090	5090	5090	5090	0
485	20230912	111900	277903590	5090	5090	5090	5090	1
486	20230912	111800	277898500	5100	5100	5100	5100	0
487	20230912	111700	277898500	5100	5100	5100	5100	100
488	20230912	111600	277388500	5100	5100	5100	5100	5
489	20230912	111500	277363000	5100	5090	5100	5090	25
490	20230912	111400	277235690	5100	5080	5100	5080	324
491	20230912	111300	275589600	5080	5080	5080	5080	104
492	20230912	111200	275061280	5080	5080	5080	5080	0
493	20230912	111100	275061280	5080	5080	5080	5080	1
494	20230912	111000	275056200	5090	5090	5090	5090	0
495	20230912	110900	275056200	5090	5090	5090	5090	0
496	20230912	110800	275056200	5090	5090	5090	5090	0
497	20230912	110700	275056200	5090	5090	5090	5090	0
498	20230912	110600	275056200	5090	5090	5090	5090	3
499	20230912	110500	275040930	5090	5090	5090	5090	0
500	20230912	110400	275040930	5090	5090	5090	5080	8
501	20230912	110300	275000240	5090	5090	5090	5090	42
502	20230912	110200	274786460	5100	5100	5100	5100	0
503	20230912	110100	274786460	5100	5100	5100	5100	0
504	20230912	110000	274786460	5100	5100	5100	5100	0
505	20230912	105900	274786460	5100	5100	5100	5100	0
506	20230912	105800	274786460	5100	5100	5100	5100	0
507	20230912	105700	274786460	5100	5100	5100	5100	1
508	20230912	105600	274781360	5090	5090	5090	5090	0
509	20230912	105500	274781360	5090	5090	5090	5090	240
510	20230912	105400	273559760	5090	5090	5090	5090	2
511	20230912	105300	273549580	5100	5100	5100	5100	0
512	20230912	105200	273549580	5100	5100	5100	5100	0
513	20230912	105100	273549580	5100	5090	5100	5090	4
514	20230912	105000	273529190	5050	5080	5080	5050	590
515	20230912	104900	270545750	5100	5100	5100	5100	0
516	20230912	104800	270545750	5100	5100	5100	5100	4
517	20230912	104700	270525350	5080	5080	5080	5080	199
518	20230912	104600	269514430	5080	5080	5080	5080	222
519	20230912	104500	268386670	5080	5080	5080	5080	6
520	20230912	104400	268356190	5060	5060	5060	5060	0
521	20230912	104300	268356190	5060	5060	5080	5060	13
522	20230912	104200	268290390	5050	5050	5050	5050	0
523	20230912	104100	268290390	5050	5050	5050	5050	140
524	20230912	104000	267583390	5050	5060	5060	5050	400
525	20230912	103900	265562890	5070	5070	5070	5070	14
526	20230912	103800	265491910	5080	5080	5080	5080	0
527	20230912	103700	265491910	5080	5080	5080	5080	254
528	20230912	103600	264201590	5080	5080	5080	5080	108
529	20230912	103500	263652950	5080	5080	5080	5080	582
530	20230912	103400	260696390	5100	5100	5100	5100	0
531	20230912	103300	260696390	5100	5050	5100	5050	1819
532	20230912	103200	251510390	5050	5060	5060	5050	1999
533	20230912	103100	241406250	5070	5070	5070	5070	0
534	20230912	103000	241406250	5070	5070	5070	5070	1258
535	20230912	102900	235028190	5080	5080	5080	5080	326
536	20230912	102800	233372110	5080	5080	5080	5080	274
537	20230912	102700	231980190	5090	5090	5090	5090	0
538	20230912	102600	231980190	5090	5090	5090	5090	14
539	20230912	102500	231908930	5080	5080	5080	5080	563
540	20230912	102400	229048890	5100	5080	5100	5080	598
541	20230912	102300	226011010	5080	5080	5080	5080	100
542	20230912	102200	225503010	5100	5100	5100	5100	0
543	20230912	102100	225503010	5100	5100	5100	5100	0
544	20230912	102000	225503010	5100	5100	5100	5100	0
545	20230912	101900	225503010	5100	5100	5100	5100	0
546	20230912	101800	225503010	5100	5100	5100	5100	0
547	20230912	101700	225503010	5100	5090	5100	5080	157
548	20230912	101600	224705280	5090	5110	5110	5090	2
549	20230912	101500	224695080	5090	5110	5110	5090	146
550	20230912	101400	223951410	5100	5100	5100	5100	0
551	20230912	101300	223951410	5100	5100	5100	5100	21
552	20230912	101200	223844310	5100	5100	5100	5100	0
553	20230912	101100	223844310	5100	5100	5100	5100	1364
554	20230912	101000	216887910	5100	5100	5100	5100	0
555	20230912	100900	216887910	5100	5100	5100	5100	0
556	20230912	100800	216887910	5100	5100	5100	5100	0
557	20230912	100700	216887910	5100	5100	5100	5100	0
558	20230912	100600	216887910	5100	5100	5100	5100	6
559	20230912	100500	216857310	5100	5100	5100	5100	0
560	20230912	100400	216857310	5100	5100	5100	5100	50
561	20230912	100300	216602310	5120	5100	5120	5100	143
562	20230912	100200	215870330	5120	5120	5120	5120	1
563	20230912	100100	215865210	5120	5120	5120	5120	0
564	20230912	100000	215865210	5120	5110	5120	5110	666
565	20230912	095900	212461940	5110	5110	5110	5110	1
566	20230912	095800	212456830	5110	5110	5110	5110	0
567	20230912	095700	212456830	5110	5110	5110	5110	2
568	20230912	095600	212446610	5130	5120	5130	5120	393
569	20230912	095500	210434430	5120	5120	5120	5120	0
570	20230912	095400	210434430	5120	5120	5120	5120	0
571	20230912	095300	210434430	5120	5120	5120	5120	20
572	20230912	095200	210332030	5120	5120	5120	5120	0
573	20230912	095100	210332030	5120	5120	5120	5120	0
574	20230912	095000	210332030	5120	5120	5120	5120	0
575	20230912	094900	210332030	5120	5120	5120	5120	0
576	20230912	094800	210332030	5120	5120	5120	5120	24
577	20230912	094700	210209150	5120	5120	5120	5120	0
578	20230912	094600	210209150	5120	5120	5120	5120	1
579	20230912	094500	210204030	5100	5120	5120	5100	152
580	20230912	094400	209428630	5120	5120	5120	5120	11
581	20230912	094300	209372310	5120	5120	5120	5120	0
582	20230912	094200	209372310	5120	5120	5120	5120	0
583	20230912	094100	209372310	5120	5120	5120	5120	6
584	20230912	094000	209341590	5120	5120	5120	5120	90
585	20230912	093900	208880790	5120	5100	5120	5100	140
586	20230912	093800	208166570	5100	5100	5100	5100	1
587	20230912	093700	208161470	5090	5090	5090	5090	0
588	20230912	093600	208161470	5090	5070	5100	5070	143
589	20230912	093500	207436340	5070	5100	5100	5070	4315
590	20230912	093400	185549680	5120	5120	5120	5100	60
591	20230912	093300	185243260	5140	5110	5140	5100	105
592	20230912	093200	184707530	5130	5130	5130	5130	583
593	20230912	093100	181716740	5140	5140	5140	5140	0
594	20230912	093000	181716740	5140	5140	5140	5130	5
595	20230912	092900	181691050	5130	5130	5130	5130	17
596	20230912	092800	181603840	5130	5130	5150	5130	640
597	20230912	092700	178314960	5120	5120	5120	5120	50
598	20230912	092600	178058960	5130	5100	5130	5100	48
599	20230912	092500	177814070	5110	5140	5140	5110	722
600	20230912	092400	174121690	5140	5100	5140	5100	428
601	20230912	092300	171937610	5100	5100	5100	5070	245
602	20230912	092200	170693380	5100	5070	5100	5060	1129
603	20230912	092100	164977430	5070	5110	5110	5070	3255
604	20230912	092000	148434170	5110	5130	5130	5110	436
605	20230912	091900	146204160	5110	5120	5120	5110	242
606	20230912	091800	144967520	5140	5110	5140	5110	343
607	20230912	091700	143214400	5110	5150	5150	5100	3578
608	20230912	091600	124863050	5150	5150	5150	5140	136
609	20230912	091500	124162990	5150	5150	5150	5150	54
610	20230912	091400	123884890	5150	5160	5160	5140	763
611	20230912	091300	119955210	5170	5170	5180	5170	910
612	20230912	091200	115250210	5180	5170	5180	5170	5
613	20230912	091100	115224350	5160	5180	5180	5160	279
614	20230912	091000	113782390	5150	5210	5210	5150	673
615	20230912	090900	110302290	5170	5210	5230	5170	6976
616	20230912	090800	74183580	5220	5190	5220	5190	2705
617	20230912	090700	60104480	5180	5180	5190	5180	1058
618	20230912	090600	54619530	5180	5160	5180	5160	184
619	20230912	090500	53668500	5150	5170	5170	5150	201
620	20230912	090400	52633330	5170	5150	5190	5100	3165
621	20230912	090300	36430930	5150	5110	5150	5110	373
622	20230912	090200	34520080	5110	5150	5150	5110	2056
623	20230912	090100	23968970	5150	5160	5160	5150	1564
624	20230912	090000	15904370	5150	5200	5200	5150	3072