KissMeData/080470/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193800	58565130	5380	5380	5380	5380	119
3	20230908	193700	58565130	5380	5380	5380	5380	0
4	20230908	193600	58565130	5380	5380	5380	5380	0
5	20230908	193500	58565130	5380	5380	5380	5380	0
6	20230908	193400	58565130	5380	5380	5380	5380	0
7	20230908	193300	58565130	5380	5380	5380	5380	0
8	20230908	193200	58565130	5380	5380	5380	5380	0
9	20230908	193100	58565130	5380	5380	5380	5380	0
10	20230908	193000	58565130	5380	5380	5380	5380	0
11	20230908	192900	58565130	5380	5380	5380	5380	0
12	20230908	192800	58565130	5380	5380	5380	5380	0
13	20230908	192700	58565130	5380	5380	5380	5380	0
14	20230908	192600	58565130	5380	5380	5380	5380	0
15	20230908	192500	58565130	5380	5380	5380	5380	0
16	20230908	192400	58565130	5380	5380	5380	5380	0
17	20230908	192300	58565130	5380	5380	5380	5380	0
18	20230908	192200	58565130	5380	5380	5380	5380	0
19	20230908	192100	58565130	5380	5380	5380	5380	0
20	20230908	192000	58565130	5380	5380	5380	5380	0
21	20230908	191900	58565130	5380	5380	5380	5380	0
22	20230908	191800	58565130	5380	5380	5380	5380	0
23	20230908	191700	58565130	5380	5380	5380	5380	0
24	20230908	191600	58565130	5380	5380	5380	5380	0
25	20230908	191500	58565130	5380	5380	5380	5380	0
26	20230908	191400	58565130	5380	5380	5380	5380	0
27	20230908	191300	58565130	5380	5380	5380	5380	0
28	20230908	191200	58565130	5380	5380	5380	5380	0
29	20230908	191100	58565130	5380	5380	5380	5380	0
30	20230908	191000	58565130	5380	5380	5380	5380	0
31	20230908	190900	58565130	5380	5380	5380	5380	0
32	20230908	190800	58565130	5380	5380	5380	5380	119
33	20230908	190700	58565130	5380	5380	5380	5380	0
34	20230908	190600	58565130	5380	5380	5380	5380	0
35	20230908	190500	58565130	5380	5380	5380	5380	0
36	20230908	190400	58565130	5380	5380	5380	5380	0
37	20230908	190300	58565130	5380	5380	5380	5380	0
38	20230908	190200	58565130	5380	5380	5380	5380	0
39	20230908	190100	58565130	5380	5380	5380	5380	0
40	20230908	190000	58565130	5380	5380	5380	5380	0
41	20230908	185900	58565130	5380	5380	5380	5380	0
42	20230908	185800	58565130	5380	5380	5380	5380	0
43	20230908	185700	58565130	5380	5380	5380	5380	0
44	20230908	185600	58565130	5380	5380	5380	5380	0
45	20230908	185500	58565130	5380	5380	5380	5380	0
46	20230908	185400	58565130	5380	5380	5380	5380	0
47	20230908	185300	58565130	5380	5380	5380	5380	0
48	20230908	185200	58565130	5380	5380	5380	5380	0
49	20230908	185100	58565130	5380	5380	5380	5380	0
50	20230908	185000	58565130	5380	5380	5380	5380	0
51	20230908	184900	58565130	5380	5380	5380	5380	0
52	20230908	184800	58565130	5380	5380	5380	5380	0
53	20230908	184700	58565130	5380	5380	5380	5380	0
54	20230908	184600	58565130	5380	5380	5380	5380	0
55	20230908	184500	58565130	5380	5380	5380	5380	0
56	20230908	184400	58565130	5380	5380	5380	5380	0
57	20230908	184300	58565130	5380	5380	5380	5380	0
58	20230908	184200	58565130	5380	5380	5380	5380	0
59	20230908	184100	58565130	5380	5380	5380	5380	0
60	20230908	184000	58565130	5380	5380	5380	5380	0
61	20230908	183900	58565130	5380	5380	5380	5380	0
62	20230908	183800	58565130	5380	5380	5380	5380	119
63	20230908	183700	58565130	5380	5380	5380	5380	0
64	20230908	183600	58565130	5380	5380	5380	5380	0
65	20230908	183500	58565130	5380	5380	5380	5380	0
66	20230908	183400	58565130	5380	5380	5380	5380	0
67	20230908	183300	58565130	5380	5380	5380	5380	0
68	20230908	183200	58565130	5380	5380	5380	5380	0
69	20230908	183100	58565130	5380	5380	5380	5380	0
70	20230908	183000	58565130	5380	5380	5380	5380	0
71	20230908	182900	58565130	5380	5380	5380	5380	0
72	20230908	182800	58565130	5380	5380	5380	5380	0
73	20230908	182700	58565130	5380	5380	5380	5380	0
74	20230908	182600	58565130	5380	5380	5380	5380	0
75	20230908	182500	58565130	5380	5380	5380	5380	0
76	20230908	182400	58565130	5380	5380	5380	5380	0
77	20230908	182300	58565130	5380	5380	5380	5380	0
78	20230908	182200	58565130	5380	5380	5380	5380	0
79	20230908	182100	58565130	5380	5380	5380	5380	0
80	20230908	182000	58565130	5380	5380	5380	5380	0
81	20230908	181900	58565130	5380	5380	5380	5380	0
82	20230908	181800	58565130	5380	5380	5380	5380	0
83	20230908	181700	58565130	5380	5380	5380	5380	0
84	20230908	181600	58565130	5380	5380	5380	5380	0
85	20230908	181500	58565130	5380	5380	5380	5380	0
86	20230908	181400	58565130	5380	5380	5380	5380	0
87	20230908	181300	58565130	5380	5380	5380	5380	0
88	20230908	181200	58565130	5380	5380	5380	5380	0
89	20230908	181100	58565130	5380	5380	5380	5380	0
90	20230908	181000	58565130	5380	5380	5380	5380	0
91	20230908	180900	58565130	5380	5380	5380	5380	0
92	20230908	180800	58565130	5380	5380	5380	5380	119
93	20230908	180700	58565130	5380	5380	5380	5380	0
94	20230908	180600	58565130	5380	5380	5380	5380	0
95	20230908	180500	58565130	5380	5380	5380	5380	0
96	20230908	180400	58565130	5380	5380	5380	5380	0
97	20230908	180300	58565130	5380	5380	5380	5380	0
98	20230908	180200	58565130	5380	5380	5380	5380	0
99	20230908	180100	58565130	5380	5380	5380	5380	0
100	20230908	180000	58565130	5380	5380	5380	5380	0
101	20230908	175900	58565130	5380	5380	5380	5380	0
102	20230908	175800	58565130	5380	5380	5380	5380	0
103	20230908	175700	58565130	5380	5380	5380	5380	0
104	20230908	175600	58565130	5380	5380	5380	5380	0
105	20230908	175500	58565130	5380	5380	5380	5380	0
106	20230908	175400	58565130	5380	5380	5380	5380	0
107	20230908	175300	58565130	5380	5380	5380	5380	0
108	20230908	175200	58565130	5380	5380	5380	5380	0
109	20230908	175100	58565130	5380	5380	5380	5380	0
110	20230908	175000	58565130	5380	5380	5380	5380	0
111	20230908	174900	58565130	5380	5380	5380	5380	0
112	20230908	174800	58565130	5380	5380	5380	5380	0
113	20230908	174700	58565130	5380	5380	5380	5380	0
114	20230908	174600	58565130	5380	5380	5380	5380	0
115	20230908	174500	58565130	5380	5380	5380	5380	0
116	20230908	174400	58565130	5380	5380	5380	5380	0
117	20230908	174300	58565130	5380	5380	5380	5380	0
118	20230908	174200	58565130	5380	5380	5380	5380	0
119	20230908	174100	58565130	5380	5380	5380	5380	0
120	20230908	174000	58565130	5380	5380	5380	5380	0
121	20230908	173900	58565130	5380	5380	5380	5380	0
122	20230908	173800	58565130	5380	5380	5380	5380	119
123	20230908	173700	58565130	5380	5380	5380	5380	0
124	20230908	173600	58565130	5380	5380	5380	5380	0
125	20230908	173500	58565130	5380	5380	5380	5380	0
126	20230908	173400	58565130	5380	5380	5380	5380	0
127	20230908	173300	58565130	5380	5380	5380	5380	0
128	20230908	173200	58565130	5380	5380	5380	5380	0
129	20230908	173100	58565130	5380	5380	5380	5380	0
130	20230908	173000	58565130	5380	5380	5380	5380	0
131	20230908	172900	58565130	5380	5380	5380	5380	0
132	20230908	172800	58565130	5380	5380	5380	5380	0
133	20230908	172700	58565130	5380	5380	5380	5380	0
134	20230908	172600	58565130	5380	5380	5380	5380	0
135	20230908	172500	58565130	5380	5380	5380	5380	0
136	20230908	172400	58565130	5380	5380	5380	5380	0
137	20230908	172300	58565130	5380	5380	5380	5380	0
138	20230908	172200	58565130	5380	5380	5380	5380	0
139	20230908	172100	58565130	5380	5380	5380	5380	0
140	20230908	172000	58565130	5380	5380	5380	5380	0
141	20230908	171900	58565130	5380	5380	5380	5380	0
142	20230908	171800	58565130	5380	5380	5380	5380	0
143	20230908	171700	58565130	5380	5380	5380	5380	0
144	20230908	171600	58565130	5380	5380	5380	5380	0
145	20230908	171500	58565130	5380	5380	5380	5380	0
146	20230908	171400	58565130	5380	5380	5380	5380	0
147	20230908	171300	58565130	5380	5380	5380	5380	0
148	20230908	171200	58565130	5380	5380	5380	5380	0
149	20230908	171100	58565130	5380	5380	5380	5380	0
150	20230908	171000	58565130	5380	5380	5380	5380	0
151	20230908	170900	58565130	5380	5380	5380	5380	0
152	20230908	170800	58565130	5380	5380	5380	5380	119
153	20230908	170700	58565130	5380	5380	5380	5380	0
154	20230908	170600	58565130	5380	5380	5380	5380	0
155	20230908	170500	58565130	5380	5380	5380	5380	0
156	20230908	170400	58565130	5380	5380	5380	5380	0
157	20230908	170300	58565130	5380	5380	5380	5380	0
158	20230908	170200	58565130	5380	5380	5380	5380	0
159	20230908	170100	58565130	5380	5380	5380	5380	0
160	20230908	170000	58565130	5380	5380	5380	5380	0
161	20230908	165900	58565130	5380	5380	5380	5380	0
162	20230908	165800	58565130	5380	5380	5380	5380	0
163	20230908	165700	58565130	5380	5380	5380	5380	0
164	20230908	165600	58565130	5380	5380	5380	5380	0
165	20230908	165500	58565130	5380	5380	5380	5380	0
166	20230908	165400	58565130	5380	5380	5380	5380	0
167	20230908	165300	58565130	5380	5380	5380	5380	0
168	20230908	165200	58565130	5380	5380	5380	5380	0
169	20230908	165100	58565130	5380	5380	5380	5380	0
170	20230908	165000	58565130	5380	5380	5380	5380	0
171	20230908	164900	58565130	5380	5380	5380	5380	0
172	20230908	164800	58565130	5380	5380	5380	5380	0
173	20230908	164700	58565130	5380	5380	5380	5380	0
174	20230908	164600	58565130	5380	5380	5380	5380	0
175	20230908	164500	58565130	5380	5380	5380	5380	0
176	20230908	164400	58565130	5380	5380	5380	5380	0
177	20230908	164300	58565130	5380	5380	5380	5380	0
178	20230908	164200	58565130	5380	5380	5380	5380	0
179	20230908	164100	58565130	5380	5380	5380	5380	0
180	20230908	164000	58565130	5380	5380	5380	5380	0
181	20230908	163900	58565130	5380	5380	5380	5380	0
182	20230908	163800	58565130	5380	5380	5380	5380	119
183	20230908	163700	58565130	5380	5380	5380	5380	0
184	20230908	163600	58565130	5380	5380	5380	5380	0
185	20230908	163500	58565130	5380	5380	5380	5380	0
186	20230908	163400	58565130	5380	5380	5380	5380	0
187	20230908	163300	58565130	5380	5380	5380	5380	0
188	20230908	163200	58565130	5380	5380	5380	5380	0
189	20230908	163100	58565130	5380	5380	5380	5380	0
190	20230908	163000	58565130	5380	5380	5380	5380	0
191	20230908	162900	58565130	5380	5380	5380	5380	0
192	20230908	162800	58565130	5380	5380	5380	5380	0
193	20230908	162700	58565130	5380	5380	5380	5380	0
194	20230908	162600	58565130	5380	5380	5380	5380	0
195	20230908	162500	58565130	5380	5380	5380	5380	0
196	20230908	162400	58565130	5380	5380	5380	5380	0
197	20230908	162300	58565130	5380	5380	5380	5380	0
198	20230908	162200	58565130	5380	5380	5380	5380	0
199	20230908	162100	58565130	5380	5380	5380	5380	0
200	20230908	162000	58565130	5380	5380	5380	5380	0
201	20230908	161900	58565130	5380	5380	5380	5380	0
202	20230908	161800	58565130	5380	5380	5380	5380	0
203	20230908	161700	58565130	5380	5380	5380	5380	0
204	20230908	161600	58565130	5380	5380	5380	5380	0
205	20230908	161500	58565130	5380	5380	5380	5380	0
206	20230908	161400	58565130	5380	5380	5380	5380	0
207	20230908	161300	58565130	5380	5380	5380	5380	0
208	20230908	161200	58565130	5380	5380	5380	5380	0
209	20230908	161100	58565130	5380	5380	5380	5380	0
210	20230908	161000	58565130	5380	5380	5380	5380	0
211	20230908	160900	58565130	5380	5380	5380	5380	0
212	20230908	160800	58565130	5380	5380	5380	5380	119
213	20230908	160700	58565130	5380	5380	5380	5380	0
214	20230908	160600	58565130	5380	5380	5380	5380	0
215	20230908	160500	58565130	5380	5380	5380	5380	0
216	20230908	160400	58565130	5380	5380	5380	5380	0
217	20230908	160300	58565130	5380	5380	5380	5380	0
218	20230908	160200	58565130	5380	5380	5380	5380	0
219	20230908	160100	58565130	5380	5380	5380	5380	0
220	20230908	160000	58565130	5380	5380	5380	5380	0
221	20230908	155900	58565130	5380	5380	5380	5380	0
222	20230908	155800	58565130	5380	5380	5380	5380	0
223	20230908	155700	58565130	5380	5380	5380	5380	0
224	20230908	155600	58565130	5380	5380	5380	5380	0
225	20230908	155500	58565130	5380	5380	5380	5380	0
226	20230908	155400	58565130	5380	5380	5380	5380	0
227	20230908	155300	58565130	5380	5380	5380	5380	0
228	20230908	155200	58565130	5380	5380	5380	5380	0
229	20230908	155100	58565130	5380	5380	5380	5380	0
230	20230908	155000	58565130	5380	5380	5380	5380	0
231	20230908	154900	58565130	5380	5380	5380	5380	0
232	20230908	154800	58565130	5380	5380	5380	5380	0
233	20230908	154700	58565130	5380	5380	5380	5380	0
234	20230908	154600	58565130	5380	5380	5380	5380	0
235	20230908	154500	58565130	5380	5380	5380	5380	0
236	20230908	154400	58565130	5380	5380	5380	5380	0
237	20230908	154300	58565130	5380	5380	5380	5380	0
238	20230908	154200	58565130	5380	5380	5380	5380	0
239	20230908	154100	58565130	5380	5380	5380	5380	0
240	20230908	154000	58565130	5380	5380	5380	5380	0
241	20230908	153900	58565130	5380	5380	5380	5380	0
242	20230908	153800	58565130	5380	5380	5380	5380	119
243	20230908	153700	58565130	5380	5380	5380	5380	0
244	20230908	153600	58565130	5380	5380	5380	5380	0
245	20230908	153500	58565130	5380	5380	5380	5380	0
246	20230908	153400	58565130	5380	5380	5380	5380	0
247	20230908	153300	58565130	5380	5380	5380	5380	0
248	20230908	153200	58565130	5380	5380	5380	5380	0
249	20230908	153100	58565130	5380	5380	5380	5380	0
250	20230908	153000	58565130	5380	5380	5380	5380	119
251	20230908	152900	57924910	5380	5380	5380	5380	0
252	20230908	152800	57924910	5380	5380	5380	5380	0
253	20230908	152700	57924910	5380	5380	5380	5380	0
254	20230908	152600	57924910	5380	5380	5380	5380	0
255	20230908	152500	57924910	5380	5380	5380	5380	0
256	20230908	152400	57924910	5380	5380	5380	5380	0
257	20230908	152300	57924910	5380	5380	5380	5380	0
258	20230908	152200	57924910	5380	5380	5380	5380	0
259	20230908	152100	57924910	5380	5380	5380	5380	0
260	20230908	152000	57924910	5380	5380	5380	5380	0
261	20230908	151900	57924910	5380	5380	5380	5380	6
262	20230908	151800	57892630	5380	5380	5380	5380	6
263	20230908	151700	57860350	5380	5390	5390	5380	104
264	20230908	151600	57300810	5390	5390	5390	5390	186
265	20230908	151500	56298270	5390	5390	5390	5390	6
266	20230908	151400	56265930	5390	5380	5390	5380	129
267	20230908	151300	55571850	5380	5370	5380	5370	15
268	20230908	151200	55491230	5380	5380	5380	5370	11
269	20230908	151100	55432060	5390	5380	5390	5380	16
270	20230908	151000	55345970	5380	5380	5380	5380	7
271	20230908	150900	55308310	5390	5350	5390	5350	8
272	20230908	150800	55265300	5350	5310	5350	5310	181
273	20230908	150700	54303950	5350	5350	5350	5350	7
274	20230908	150600	54266500	5350	5300	5350	5300	31
275	20230908	150500	54101880	5340	5340	5340	5340	6
276	20230908	150400	54069840	5350	5350	5350	5350	6
277	20230908	150300	54037740	5350	5350	5350	5350	7
278	20230908	150200	54000290	5350	5320	5350	5320	6
279	20230908	150100	53968250	5320	5320	5320	5320	6
280	20230908	150000	53936330	5320	5320	5320	5320	7
281	20230908	145900	53899090	5320	5320	5320	5320	6
282	20230908	145800	53867170	5320	5320	5320	5320	6
283	20230908	145700	53835250	5320	5310	5320	5310	58
284	20230908	145600	53527200	5310	5310	5310	5310	6
285	20230908	145500	53495340	5310	5310	5310	5310	6
286	20230908	145400	53463480	5310	5310	5310	5310	7
287	20230908	145300	53426310	5310	5310	5310	5310	6
288	20230908	145200	53394450	5310	5310	5310	5310	6
289	20230908	145100	53362590	5310	5310	5310	5310	7
290	20230908	145000	53325420	5310	5310	5310	5310	6
291	20230908	144900	53293560	5310	5310	5310	5310	6
292	20230908	144800	53261700	5310	5300	5310	5300	144
293	20230908	144700	52498440	5300	5300	5300	5300	107
294	20230908	144600	51931340	5300	5300	5300	5300	6
295	20230908	144500	51899540	5300	5300	5300	5300	6
296	20230908	144400	51867740	5300	5300	5300	5300	7
297	20230908	144300	51830640	5300	5280	5300	5280	12
298	20230908	144200	51767160	5300	5300	5300	5300	0
299	20230908	144100	51767160	5300	5300	5300	5300	0
300	20230908	144000	51767160	5300	5300	5300	5300	0
301	20230908	143900	51767160	5300	5300	5300	5300	0
302	20230908	143800	51767160	5300	5300	5300	5300	0
303	20230908	143700	51767160	5300	5300	5300	5300	0
304	20230908	143600	51767160	5300	5300	5300	5300	12
305	20230908	143500	51703560	5300	5300	5300	5300	0
306	20230908	143400	51703560	5300	5300	5300	5300	0
307	20230908	143300	51703560	5300	5300	5300	5300	0
308	20230908	143200	51703560	5300	5300	5300	5300	0
309	20230908	143100	51703560	5300	5300	5300	5300	0
310	20230908	143000	51703560	5300	5300	5300	5300	0
311	20230908	142900	51703560	5300	5300	5300	5300	0
312	20230908	142800	51703560	5300	5300	5300	5300	0
313	20230908	142700	51703560	5300	5300	5300	5300	0
314	20230908	142600	51703560	5300	5300	5300	5300	0
315	20230908	142500	51703560	5300	5300	5300	5300	0
316	20230908	142400	51703560	5300	5300	5300	5300	0
317	20230908	142300	51703560	5300	5300	5300	5300	0
318	20230908	142200	51703560	5300	5300	5300	5300	0
319	20230908	142100	51703560	5300	5300	5300	5300	0
320	20230908	142000	51703560	5300	5300	5300	5300	0
321	20230908	141900	51703560	5300	5300	5300	5300	0
322	20230908	141800	51703560	5300	5300	5300	5300	0
323	20230908	141700	51703560	5300	5300	5300	5300	0
324	20230908	141600	51703560	5300	5300	5300	5300	0
325	20230908	141500	51703560	5300	5300	5300	5300	0
326	20230908	141400	51703560	5300	5300	5300	5300	221
327	20230908	141300	50532260	5300	5300	5300	5300	0
328	20230908	141200	50532260	5300	5300	5300	5300	0
329	20230908	141100	50532260	5300	5300	5300	5300	0
330	20230908	141000	50532260	5300	5300	5300	5300	0
331	20230908	140900	50532260	5300	5300	5300	5300	0
332	20230908	140800	50532260	5300	5300	5300	5300	0
333	20230908	140700	50532260	5300	5300	5300	5300	0
334	20230908	140600	50532260	5300	5300	5300	5300	0
335	20230908	140500	50532260	5300	5300	5300	5300	0
336	20230908	140400	50532260	5300	5300	5300	5300	0
337	20230908	140300	50532260	5300	5300	5300	5300	0
338	20230908	140200	50532260	5300	5300	5300	5300	0
339	20230908	140100	50532260	5300	5300	5300	5300	0
340	20230908	140000	50532260	5300	5300	5300	5300	0
341	20230908	135900	50532260	5300	5300	5300	5300	0
342	20230908	135800	50532260	5300	5300	5300	5300	0
343	20230908	135700	50532260	5300	5300	5300	5300	0
344	20230908	135600	50532260	5300	5300	5300	5300	1
345	20230908	135500	50526960	5280	5280	5280	5280	0
346	20230908	135400	50526960	5280	5280	5280	5280	0
347	20230908	135300	50526960	5280	5280	5280	5280	0
348	20230908	135200	50526960	5280	5280	5280	5280	0
349	20230908	135100	50526960	5280	5280	5280	5280	0
350	20230908	135000	50526960	5280	5290	5290	5280	25
351	20230908	134900	50394950	5300	5300	5300	5300	0
352	20230908	134800	50394950	5300	5300	5300	5300	0
353	20230908	134700	50394950	5300	5300	5300	5300	0
354	20230908	134600	50394950	5300	5300	5300	5300	0
355	20230908	134500	50394950	5300	5300	5300	5300	0
356	20230908	134400	50394950	5300	5300	5300	5300	0
357	20230908	134300	50394950	5300	5300	5300	5300	0
358	20230908	134200	50394950	5300	5300	5300	5300	0
359	20230908	134100	50394950	5300	5300	5300	5300	0
360	20230908	134000	50394950	5300	5300	5300	5300	0
361	20230908	133900	50394950	5300	5300	5300	5300	0
362	20230908	133800	50394950	5300	5300	5300	5300	0
363	20230908	133700	50394950	5300	5300	5300	5300	0
364	20230908	133600	50394950	5300	5300	5300	5300	0
365	20230908	133500	50394950	5300	5280	5300	5280	2878
366	20230908	133400	35157330	5250	5250	5250	5250	0
367	20230908	133300	35157330	5250	5250	5250	5250	0
368	20230908	133200	35157330	5250	5250	5250	5250	0
369	20230908	133100	35157330	5250	5250	5250	5250	0
370	20230908	133000	35157330	5250	5250	5250	5250	0
371	20230908	132900	35157330	5250	5250	5250	5250	0
372	20230908	132800	35157330	5250	5250	5250	5250	0
373	20230908	132700	35157330	5250	5250	5250	5250	0
374	20230908	132600	35157330	5250	5250	5250	5250	114
375	20230908	132500	34558830	5260	5260	5260	5260	0
376	20230908	132400	34558830	5260	5260	5260	5260	0
377	20230908	132300	34558830	5260	5260	5260	5260	0
378	20230908	132200	34558830	5260	5260	5260	5260	0
379	20230908	132100	34558830	5260	5260	5260	5260	6
380	20230908	132000	34527270	5280	5280	5280	5280	0
381	20230908	131900	34527270	5280	5280	5280	5280	0
382	20230908	131800	34527270	5280	5280	5280	5280	0
383	20230908	131700	34527270	5280	5280	5280	5280	0
384	20230908	131600	34527270	5280	5280	5280	5280	0
385	20230908	131500	34527270	5280	5280	5280	5280	0
386	20230908	131400	34527270	5280	5280	5280	5280	0
387	20230908	131300	34527270	5280	5280	5280	5280	15
388	20230908	131200	34448070	5250	5250	5250	5250	0
389	20230908	131100	34448070	5250	5250	5250	5250	0
390	20230908	131000	34448070	5250	5250	5250	5250	0
391	20230908	130900	34448070	5250	5250	5250	5250	0
392	20230908	130800	34448070	5250	5250	5250	5250	0
393	20230908	130700	34448070	5250	5250	5250	5250	0
394	20230908	130600	34448070	5250	5250	5250	5250	0
395	20230908	130500	34448070	5250	5250	5250	5250	0
396	20230908	130400	34448070	5250	5250	5250	5250	0
397	20230908	130300	34448070	5250	5250	5250	5250	0
398	20230908	130200	34448070	5250	5250	5250	5250	0
399	20230908	130100	34448070	5250	5250	5250	5250	88
400	20230908	130000	33986070	5260	5260	5260	5260	12
401	20230908	125900	33922950	5280	5280	5280	5280	0
402	20230908	125800	33922950	5280	5280	5280	5280	100
403	20230908	125700	33394950	5280	5280	5280	5280	0
404	20230908	125600	33394950	5280	5280	5280	5280	0
405	20230908	125500	33394950	5280	5280	5280	5280	0
406	20230908	125400	33394950	5280	5280	5280	5280	0
407	20230908	125300	33394950	5280	5280	5280	5280	0
408	20230908	125200	33394950	5280	5280	5280	5280	0
409	20230908	125100	33394950	5280	5280	5280	5280	0
410	20230908	125000	33394950	5280	5280	5280	5280	0
411	20230908	124900	33394950	5280	5280	5280	5280	0
412	20230908	124800	33394950	5280	5280	5280	5280	0
413	20230908	124700	33394950	5280	5280	5280	5280	0
414	20230908	124600	33394950	5280	5280	5280	5280	0
415	20230908	124500	33394950	5280	5280	5280	5280	0
416	20230908	124400	33394950	5280	5280	5280	5280	0
417	20230908	124300	33394950	5280	5280	5280	5280	0
418	20230908	124200	33394950	5280	5280	5280	5280	0
419	20230908	124100	33394950	5280	5280	5280	5280	0
420	20230908	124000	33394950	5280	5280	5280	5280	0
421	20230908	123900	33394950	5280	5280	5280	5280	0
422	20230908	123800	33394950	5280	5280	5280	5280	0
423	20230908	123700	33394950	5280	5280	5280	5280	2
424	20230908	123600	33384390	5280	5280	5280	5280	0
425	20230908	123500	33384390	5280	5280	5280	5280	0
426	20230908	123400	33384390	5280	5280	5280	5280	0
427	20230908	123300	33384390	5280	5280	5280	5280	0
428	20230908	123200	33384390	5280	5280	5280	5280	0
429	20230908	123100	33384390	5280	5280	5280	5280	0
430	20230908	123000	33384390	5280	5280	5280	5280	0
431	20230908	122900	33384390	5280	5280	5280	5280	0
432	20230908	122800	33384390	5280	5280	5280	5280	0
433	20230908	122700	33384390	5280	5280	5280	5280	0
434	20230908	122600	33384390	5280	5280	5280	5280	0
435	20230908	122500	33384390	5280	5280	5280	5280	0
436	20230908	122400	33384390	5280	5280	5280	5280	0
437	20230908	122300	33384390	5280	5280	5280	5280	0
438	20230908	122200	33384390	5280	5280	5280	5280	0
439	20230908	122100	33384390	5280	5280	5280	5280	0
440	20230908	122000	33384390	5280	5280	5280	5280	0
441	20230908	121900	33384390	5280	5280	5280	5280	0
442	20230908	121800	33384390	5280	5280	5280	5280	0
443	20230908	121700	33384390	5280	5280	5280	5280	0
444	20230908	121600	33384390	5280	5280	5280	5280	0
445	20230908	121500	33384390	5280	5280	5280	5280	0
446	20230908	121400	33384390	5280	5280	5280	5280	0
447	20230908	121300	33384390	5280	5280	5280	5280	0
448	20230908	121200	33384390	5280	5280	5280	5280	0
449	20230908	121100	33384390	5280	5280	5280	5280	0
450	20230908	121000	33384390	5280	5280	5280	5280	0
451	20230908	120900	33384390	5280	5280	5280	5280	0
452	20230908	120800	33384390	5280	5280	5280	5280	0
453	20230908	120700	33384390	5280	5280	5280	5280	0
454	20230908	120600	33384390	5280	5280	5280	5280	0
455	20230908	120500	33384390	5280	5280	5280	5280	0
456	20230908	120400	33384390	5280	5280	5280	5280	0
457	20230908	120300	33384390	5280	5280	5280	5280	0
458	20230908	120200	33384390	5280	5280	5280	5280	0
459	20230908	120100	33384390	5280	5280	5280	5280	0
460	20230908	120000	33384390	5280	5280	5280	5280	0
461	20230908	115900	33384390	5280	5280	5280	5280	0
462	20230908	115800	33384390	5280	5280	5280	5280	0
463	20230908	115700	33384390	5280	5280	5280	5280	0
464	20230908	115600	33384390	5280	5280	5280	5280	0
465	20230908	115500	33384390	5280	5280	5280	5280	0
466	20230908	115400	33384390	5280	5280	5280	5280	0
467	20230908	115300	33384390	5280	5280	5280	5280	0
468	20230908	115200	33384390	5280	5280	5280	5280	0
469	20230908	115100	33384390	5280	5280	5280	5280	2
470	20230908	115000	33373830	5280	5280	5280	5280	0
471	20230908	114900	33373830	5280	5280	5280	5280	0
472	20230908	114800	33373830	5280	5280	5280	5280	0
473	20230908	114700	33373830	5280	5280	5280	5280	0
474	20230908	114600	33373830	5280	5280	5280	5280	0
475	20230908	114500	33373830	5280	5280	5280	5280	0
476	20230908	114400	33373830	5280	5280	5280	5280	0
477	20230908	114300	33373830	5280	5280	5280	5280	0
478	20230908	114200	33373830	5280	5280	5280	5280	0
479	20230908	114100	33373830	5280	5280	5280	5280	0
480	20230908	114000	33373830	5280	5280	5280	5280	0
481	20230908	113900	33373830	5280	5280	5280	5280	0
482	20230908	113800	33373830	5280	5280	5280	5280	0
483	20230908	113700	33373830	5280	5280	5280	5280	0
484	20230908	113600	33373830	5280	5250	5280	5250	162
485	20230908	113500	32519080	5250	5250	5250	5250	0
486	20230908	113400	32519080	5250	5250	5250	5250	0
487	20230908	113300	32519080	5250	5250	5250	5250	0
488	20230908	113200	32519080	5250	5250	5250	5250	200
489	20230908	113100	31469080	5250	5250	5250	5250	0
490	20230908	113000	31469080	5250	5260	5260	5250	500
491	20230908	112900	28843980	5250	5250	5250	5250	0
492	20230908	112800	28843980	5250	5250	5250	5250	0
493	20230908	112700	28843980	5250	5250	5250	5250	0
494	20230908	112600	28843980	5250	5250	5250	5250	0
495	20230908	112500	28843980	5250	5250	5250	5250	0
496	20230908	112400	28843980	5250	5250	5250	5250	0
497	20230908	112300	28843980	5250	5250	5250	5250	0
498	20230908	112200	28843980	5250	5250	5250	5250	0
499	20230908	112100	28843980	5250	5250	5250	5250	0
500	20230908	112000	28843980	5250	5250	5250	5250	0
501	20230908	111900	28843980	5250	5250	5250	5250	0
502	20230908	111800	28843980	5250	5250	5250	5250	24
503	20230908	111700	28717980	5250	5270	5270	5250	500
504	20230908	111600	26089780	5270	5270	5270	5270	0
505	20230908	111500	26089780	5270	5270	5270	5270	150
506	20230908	111400	25299280	5270	5270	5270	5270	0
507	20230908	111300	25299280	5270	5270	5270	5270	0
508	20230908	111200	25299280	5270	5270	5270	5270	0
509	20230908	111100	25299280	5270	5270	5270	5270	0
510	20230908	111000	25299280	5270	5270	5270	5270	0
511	20230908	110900	25299280	5270	5270	5270	5270	0
512	20230908	110800	25299280	5270	5270	5270	5270	0
513	20230908	110700	25299280	5270	5270	5270	5270	0
514	20230908	110600	25299280	5270	5270	5270	5270	0
515	20230908	110500	25299280	5270	5270	5270	5270	0
516	20230908	110400	25299280	5270	5270	5270	5270	0
517	20230908	110300	25299280	5270	5270	5270	5270	0
518	20230908	110200	25299280	5270	5270	5270	5270	100
519	20230908	110100	24772280	5260	5260	5260	5260	0
520	20230908	110000	24772280	5260	5260	5260	5260	0
521	20230908	105900	24772280	5260	5260	5260	5260	2
522	20230908	105800	24761760	5260	5260	5260	5260	0
523	20230908	105700	24761760	5260	5260	5260	5260	165
524	20230908	105600	23893860	5260	5260	5260	5260	0
525	20230908	105500	23893860	5260	5260	5260	5260	0
526	20230908	105400	23893860	5260	5260	5260	5260	0
527	20230908	105300	23893860	5260	5260	5260	5260	0
528	20230908	105200	23893860	5260	5260	5260	5260	0
529	20230908	105100	23893860	5260	5260	5260	5260	0
530	20230908	105000	23893860	5260	5260	5260	5260	0
531	20230908	104900	23893860	5260	5260	5260	5260	0
532	20230908	104800	23893860	5260	5260	5260	5260	0
533	20230908	104700	23893860	5260	5260	5260	5260	0
534	20230908	104600	23893860	5260	5260	5260	5260	0
535	20230908	104500	23893860	5260	5260	5260	5260	0
536	20230908	104400	23893860	5260	5260	5260	5260	0
537	20230908	104300	23893860	5260	5260	5260	5260	0
538	20230908	104200	23893860	5260	5270	5270	5260	695
539	20230908	104100	20237080	5280	5280	5280	5280	9
540	20230908	104000	20189560	5270	5270	5270	5270	0
541	20230908	103900	20189560	5270	5270	5270	5270	0
542	20230908	103800	20189560	5270	5270	5270	5270	0
543	20230908	103700	20189560	5270	5270	5270	5270	0
544	20230908	103600	20189560	5270	5270	5270	5270	0
545	20230908	103500	20189560	5270	5270	5270	5270	0
546	20230908	103400	20189560	5270	5270	5270	5270	0
547	20230908	103300	20189560	5270	5270	5270	5270	518
548	20230908	103200	17459700	5280	5280	5280	5280	0
549	20230908	103100	17459700	5280	5280	5280	5280	62
550	20230908	103000	17132340	5280	5280	5280	5280	226
551	20230908	102900	15939060	5280	5280	5280	5280	0
552	20230908	102800	15939060	5280	5280	5280	5280	0
553	20230908	102700	15939060	5280	5280	5280	5280	0
554	20230908	102600	15939060	5280	5280	5280	5280	0
555	20230908	102500	15939060	5280	5280	5280	5280	0
556	20230908	102400	15939060	5280	5280	5280	5280	0
557	20230908	102300	15939060	5280	5280	5280	5280	0
558	20230908	102200	15939060	5280	5280	5280	5280	0
559	20230908	102100	15939060	5280	5280	5280	5280	0
560	20230908	102000	15939060	5280	5280	5280	5280	0
561	20230908	101900	15939060	5280	5280	5280	5280	200
562	20230908	101800	14883060	5290	5290	5290	5290	0
563	20230908	101700	14883060	5290	5290	5290	5290	0
564	20230908	101600	14883060	5290	5290	5290	5290	16
565	20230908	101500	14798420	5290	5290	5290	5290	0
566	20230908	101400	14798420	5290	5290	5290	5290	0
567	20230908	101300	14798420	5290	5290	5290	5290	0
568	20230908	101200	14798420	5290	5290	5290	5290	196
569	20230908	101100	13761580	5300	5300	5300	5300	0
570	20230908	101000	13761580	5300	5300	5300	5300	0
571	20230908	100900	13761580	5300	5300	5300	5300	0
572	20230908	100800	13761580	5300	5300	5300	5300	16
573	20230908	100700	13676780	5300	5300	5300	5300	0
574	20230908	100600	13676780	5300	5290	5300	5290	8
575	20230908	100500	13634420	5290	5290	5290	5290	0
576	20230908	100400	13634420	5290	5290	5290	5290	0
577	20230908	100300	13634420	5290	5290	5290	5290	216
578	20230908	100200	12491780	5300	5300	5300	5300	0
579	20230908	100100	12491780	5300	5300	5300	5300	0
580	20230908	100000	12491780	5300	5300	5300	5300	19
581	20230908	095900	12391080	5270	5270	5270	5270	190
582	20230908	095800	11389780	5270	5270	5270	5270	16
583	20230908	095700	11305460	5270	5270	5270	5270	0
584	20230908	095600	11305460	5270	5270	5270	5270	0
585	20230908	095500	11305460	5270	5270	5270	5270	0
586	20230908	095400	11305460	5270	5270	5270	5270	0
587	20230908	095300	11305460	5270	5270	5270	5270	16
588	20230908	095200	11221140	5270	5270	5270	5270	10
589	20230908	095100	11168440	5270	5270	5270	5270	0
590	20230908	095000	11168440	5270	5270	5270	5270	0
591	20230908	094900	11168440	5270	5270	5270	5270	0
592	20230908	094800	11168440	5270	5270	5270	5270	16
593	20230908	094700	11084120	5270	5270	5270	5270	0
594	20230908	094600	11084120	5270	5270	5270	5270	0
595	20230908	094500	11084120	5270	5270	5270	5270	0
596	20230908	094400	11084120	5270	5270	5270	5270	0
597	20230908	094300	11084120	5270	5270	5270	5270	16
598	20230908	094200	10999800	5270	5270	5270	5270	0
599	20230908	094100	10999800	5270	5270	5270	5270	296
600	20230908	094000	9439880	5250	5250	5250	5250	0
601	20230908	093900	9439880	5250	5250	5250	5250	0
602	20230908	093800	9439880	5250	5250	5250	5250	1
603	20230908	093700	9434630	5270	5270	5270	5270	0
604	20230908	093600	9434630	5270	5270	5270	5270	0
605	20230908	093500	9434630	5270	5270	5270	5270	0
606	20230908	093400	9434630	5270	5270	5270	5270	0
607	20230908	093300	9434630	5270	5270	5270	5270	0
608	20230908	093200	9434630	5270	5270	5270	5270	0
609	20230908	093100	9434630	5270	5270	5270	5270	0
610	20230908	093000	9434630	5270	5260	5270	5260	101
611	20230908	092900	8903360	5230	5230	5230	5230	0
612	20230908	092800	8903360	5230	5230	5230	5230	0
613	20230908	092700	8903360	5230	5230	5230	5230	0
614	20230908	092600	8903360	5230	5230	5230	5230	0
615	20230908	092500	8903360	5230	5230	5230	5230	0
616	20230908	092400	8903360	5230	5240	5240	5230	79
617	20230908	092300	8490030	5260	5260	5260	5260	0
618	20230908	092200	8490030	5260	5260	5260	5260	1
619	20230908	092100	8484770	5260	5260	5260	5260	0
620	20230908	092000	8484770	5260	5260	5260	5260	0
621	20230908	091900	8484770	5260	5260	5260	5260	70
622	20230908	091800	8116570	5260	5260	5260	5260	100
623	20230908	091700	7590570	5210	5210	5210	5210	0
624	20230908	091600	7590570	5210	5210	5210	5210	0
625	20230908	091500	7590570	5210	5210	5210	5210	0
626	20230908	091400	7590570	5210	5210	5210	5210	10
627	20230908	091300	7538470	5210	5210	5210	5210	0
628	20230908	091200	7538470	5210	5210	5210	5210	73
629	20230908	091100	7158140	5240	5240	5240	5240	48
630	20230908	091000	6906620	5220	5220	5220	5220	43
631	20230908	090900	6682160	5220	5220	5220	5220	4
632	20230908	090800	6661280	5220	5220	5220	5220	0
633	20230908	090700	6661280	5220	5220	5220	5220	0
634	20230908	090600	6661280	5220	5220	5220	5220	0
635	20230908	090500	6661280	5220	5220	5220	5220	3
636	20230908	090400	6645620	5220	5200	5220	5200	201
637	20230908	090300	5600400	5200	5200	5200	5200	63
638	20230908	090200	5272800	5200	5200	5200	5200	237
639	20230908	090100	4040400	5200	5200	5200	5200	0
640	20230908	090000	4040400	5200	5200	5200	5200	777