KissMeData/147760/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200000	88820790	5300	5300	5300	5300	708
3	20230912	195900	88820790	5300	5300	5300	5300	0
4	20230912	195800	88820790	5300	5300	5300	5300	0
5	20230912	195700	88820790	5300	5300	5300	5300	0
6	20230912	195600	88820790	5300	5300	5300	5300	0
7	20230912	195500	88820790	5300	5300	5300	5300	0
8	20230912	195400	88820790	5300	5300	5300	5300	0
9	20230912	195300	88820790	5300	5300	5300	5300	0
10	20230912	195200	88820790	5300	5300	5300	5300	0
11	20230912	195100	88820790	5300	5300	5300	5300	0
12	20230912	195000	88820790	5300	5300	5300	5300	0
13	20230912	194900	88820790	5300	5300	5300	5300	0
14	20230912	194800	88820790	5300	5300	5300	5300	0
15	20230912	194700	88820790	5300	5300	5300	5300	0
16	20230912	194600	88820790	5300	5300	5300	5300	0
17	20230912	194500	88820790	5300	5300	5300	5300	0
18	20230912	194400	88820790	5300	5300	5300	5300	0
19	20230912	194300	88820790	5300	5300	5300	5300	0
20	20230912	194200	88820790	5300	5300	5300	5300	0
21	20230912	194100	88820790	5300	5300	5300	5300	0
22	20230912	194000	88820790	5300	5300	5300	5300	0
23	20230912	193900	88820790	5300	5300	5300	5300	0
24	20230912	193800	88820790	5300	5300	5300	5300	0
25	20230912	193700	88820790	5300	5300	5300	5300	0
26	20230912	193600	88820790	5300	5300	5300	5300	0
27	20230912	193500	88820790	5300	5300	5300	5300	0
28	20230912	193400	88820790	5300	5300	5300	5300	0
29	20230912	193300	88820790	5300	5300	5300	5300	0
30	20230912	193200	88820790	5300	5300	5300	5300	0
31	20230912	193100	88820790	5300	5300	5300	5300	0
32	20230912	193000	88820790	5300	5300	5300	5300	708
33	20230912	192900	88820790	5300	5300	5300	5300	0
34	20230912	192800	88820790	5300	5300	5300	5300	0
35	20230912	192700	88820790	5300	5300	5300	5300	0
36	20230912	192600	88820790	5300	5300	5300	5300	0
37	20230912	192500	88820790	5300	5300	5300	5300	0
38	20230912	192400	88820790	5300	5300	5300	5300	0
39	20230912	192300	88820790	5300	5300	5300	5300	0
40	20230912	192200	88820790	5300	5300	5300	5300	0
41	20230912	192100	88820790	5300	5300	5300	5300	0
42	20230912	192000	88820790	5300	5300	5300	5300	0
43	20230912	191900	88820790	5300	5300	5300	5300	0
44	20230912	191800	88820790	5300	5300	5300	5300	0
45	20230912	191700	88820790	5300	5300	5300	5300	0
46	20230912	191600	88820790	5300	5300	5300	5300	0
47	20230912	191500	88820790	5300	5300	5300	5300	0
48	20230912	191400	88820790	5300	5300	5300	5300	0
49	20230912	191300	88820790	5300	5300	5300	5300	0
50	20230912	191200	88820790	5300	5300	5300	5300	0
51	20230912	191100	88820790	5300	5300	5300	5300	0
52	20230912	191000	88820790	5300	5300	5300	5300	0
53	20230912	190900	88820790	5300	5300	5300	5300	0
54	20230912	190800	88820790	5300	5300	5300	5300	0
55	20230912	190700	88820790	5300	5300	5300	5300	0
56	20230912	190600	88820790	5300	5300	5300	5300	0
57	20230912	190500	88820790	5300	5300	5300	5300	0
58	20230912	190400	88820790	5300	5300	5300	5300	0
59	20230912	190300	88820790	5300	5300	5300	5300	0
60	20230912	190200	88820790	5300	5300	5300	5300	0
61	20230912	190100	88820790	5300	5300	5300	5300	0
62	20230912	190000	88820790	5300	5300	5300	5300	708
63	20230912	185900	88820790	5300	5300	5300	5300	0
64	20230912	185800	88820790	5300	5300	5300	5300	0
65	20230912	185700	88820790	5300	5300	5300	5300	0
66	20230912	185600	88820790	5300	5300	5300	5300	0
67	20230912	185500	88820790	5300	5300	5300	5300	0
68	20230912	185400	88820790	5300	5300	5300	5300	0
69	20230912	185300	88820790	5300	5300	5300	5300	0
70	20230912	185200	88820790	5300	5300	5300	5300	0
71	20230912	185100	88820790	5300	5300	5300	5300	0
72	20230912	185000	88820790	5300	5300	5300	5300	0
73	20230912	184900	88820790	5300	5300	5300	5300	0
74	20230912	184800	88820790	5300	5300	5300	5300	0
75	20230912	184700	88820790	5300	5300	5300	5300	0
76	20230912	184600	88820790	5300	5300	5300	5300	0
77	20230912	184500	88820790	5300	5300	5300	5300	0
78	20230912	184400	88820790	5300	5300	5300	5300	0
79	20230912	184300	88820790	5300	5300	5300	5300	0
80	20230912	184200	88820790	5300	5300	5300	5300	0
81	20230912	184100	88820790	5300	5300	5300	5300	0
82	20230912	184000	88820790	5300	5300	5300	5300	0
83	20230912	183900	88820790	5300	5300	5300	5300	0
84	20230912	183800	88820790	5300	5300	5300	5300	0
85	20230912	183700	88820790	5300	5300	5300	5300	0
86	20230912	183600	88820790	5300	5300	5300	5300	0
87	20230912	183500	88820790	5300	5300	5300	5300	0
88	20230912	183400	88820790	5300	5300	5300	5300	0
89	20230912	183300	88820790	5300	5300	5300	5300	0
90	20230912	183200	88820790	5300	5300	5300	5300	0
91	20230912	183100	88820790	5300	5300	5300	5300	0
92	20230912	183000	88820790	5300	5300	5300	5300	708
93	20230912	182900	88820790	5300	5300	5300	5300	0
94	20230912	182800	88820790	5300	5300	5300	5300	0
95	20230912	182700	88820790	5300	5300	5300	5300	0
96	20230912	182600	88820790	5300	5300	5300	5300	0
97	20230912	182500	88820790	5300	5300	5300	5300	0
98	20230912	182400	88820790	5300	5300	5300	5300	0
99	20230912	182300	88820790	5300	5300	5300	5300	0
100	20230912	182200	88820790	5300	5300	5300	5300	0
101	20230912	182100	88820790	5300	5300	5300	5300	0
102	20230912	182000	88820790	5300	5300	5300	5300	0
103	20230912	181900	88820790	5300	5300	5300	5300	0
104	20230912	181800	88820790	5300	5300	5300	5300	0
105	20230912	181700	88820790	5300	5300	5300	5300	0
106	20230912	181600	88820790	5300	5300	5300	5300	0
107	20230912	181500	88820790	5300	5300	5300	5300	0
108	20230912	181400	88820790	5300	5300	5300	5300	0
109	20230912	181300	88820790	5300	5300	5300	5300	0
110	20230912	181200	88820790	5300	5300	5300	5300	0
111	20230912	181100	88820790	5300	5300	5300	5300	0
112	20230912	181000	88820790	5300	5300	5300	5300	0
113	20230912	180900	88820790	5300	5300	5300	5300	0
114	20230912	180800	88820790	5300	5300	5300	5300	0
115	20230912	180700	88820790	5300	5300	5300	5300	0
116	20230912	180600	88820790	5300	5300	5300	5300	0
117	20230912	180500	88820790	5300	5300	5300	5300	0
118	20230912	180400	88820790	5300	5300	5300	5300	0
119	20230912	180300	88820790	5300	5300	5300	5300	0
120	20230912	180200	88820790	5300	5300	5300	5300	0
121	20230912	180100	88820790	5300	5300	5300	5300	0
122	20230912	180000	88820790	5300	5300	5300	5300	708
123	20230912	175900	88820790	5300	5300	5300	5300	0
124	20230912	175800	88820790	5300	5300	5300	5300	0
125	20230912	175700	88820790	5300	5300	5300	5300	0
126	20230912	175600	88820790	5300	5300	5300	5300	0
127	20230912	175500	88820790	5300	5300	5300	5300	0
128	20230912	175400	88820790	5300	5300	5300	5300	0
129	20230912	175300	88820790	5300	5300	5300	5300	0
130	20230912	175200	88820790	5300	5300	5300	5300	0
131	20230912	175100	88820790	5300	5300	5300	5300	0
132	20230912	175000	88820790	5300	5300	5300	5300	0
133	20230912	174900	88820790	5300	5300	5300	5300	0
134	20230912	174800	88820790	5300	5300	5300	5300	0
135	20230912	174700	88820790	5300	5300	5300	5300	0
136	20230912	174600	88820790	5300	5300	5300	5300	0
137	20230912	174500	88820790	5300	5300	5300	5300	0
138	20230912	174400	88820790	5300	5300	5300	5300	0
139	20230912	174300	88820790	5300	5300	5300	5300	0
140	20230912	174200	88820790	5300	5300	5300	5300	0
141	20230912	174100	88820790	5300	5300	5300	5300	0
142	20230912	174000	88820790	5300	5300	5300	5300	0
143	20230912	173900	88820790	5300	5300	5300	5300	0
144	20230912	173800	88820790	5300	5300	5300	5300	0
145	20230912	173700	88820790	5300	5300	5300	5300	0
146	20230912	173600	88820790	5300	5300	5300	5300	0
147	20230912	173500	88820790	5300	5300	5300	5300	0
148	20230912	173400	88820790	5300	5300	5300	5300	0
149	20230912	173300	88820790	5300	5300	5300	5300	0
150	20230912	173200	88820790	5300	5300	5300	5300	0
151	20230912	173100	88820790	5300	5300	5300	5300	0
152	20230912	173000	88820790	5300	5300	5300	5300	708
153	20230912	172900	88820790	5300	5300	5300	5300	0
154	20230912	172800	88820790	5300	5300	5300	5300	0
155	20230912	172700	88820790	5300	5300	5300	5300	0
156	20230912	172600	88820790	5300	5300	5300	5300	0
157	20230912	172500	88820790	5300	5300	5300	5300	0
158	20230912	172400	88820790	5300	5300	5300	5300	0
159	20230912	172300	88820790	5300	5300	5300	5300	0
160	20230912	172200	88820790	5300	5300	5300	5300	0
161	20230912	172100	88820790	5300	5300	5300	5300	0
162	20230912	172000	88820790	5300	5300	5300	5300	0
163	20230912	171900	88820790	5300	5300	5300	5300	0
164	20230912	171800	88820790	5300	5300	5300	5300	0
165	20230912	171700	88820790	5300	5300	5300	5300	0
166	20230912	171600	88820790	5300	5300	5300	5300	0
167	20230912	171500	88820790	5300	5300	5300	5300	0
168	20230912	171400	88820790	5300	5300	5300	5300	0
169	20230912	171300	88820790	5300	5300	5300	5300	0
170	20230912	171200	88820790	5300	5300	5300	5300	0
171	20230912	171100	88820790	5300	5300	5300	5300	0
172	20230912	171000	88820790	5300	5300	5300	5300	0
173	20230912	170900	88820790	5300	5300	5300	5300	0
174	20230912	170800	88820790	5300	5300	5300	5300	0
175	20230912	170700	88820790	5300	5300	5300	5300	0
176	20230912	170600	88820790	5300	5300	5300	5300	0
177	20230912	170500	88820790	5300	5300	5300	5300	0
178	20230912	170400	88820790	5300	5300	5300	5300	0
179	20230912	170300	88820790	5300	5300	5300	5300	0
180	20230912	170200	88820790	5300	5300	5300	5300	0
181	20230912	170100	88820790	5300	5300	5300	5300	0
182	20230912	170000	88820790	5300	5300	5300	5300	708
183	20230912	165900	88820790	5300	5300	5300	5300	0
184	20230912	165800	88820790	5300	5300	5300	5300	0
185	20230912	165700	88820790	5300	5300	5300	5300	0
186	20230912	165600	88820790	5300	5300	5300	5300	0
187	20230912	165500	88820790	5300	5300	5300	5300	0
188	20230912	165400	88820790	5300	5300	5300	5300	0
189	20230912	165300	88820790	5300	5300	5300	5300	0
190	20230912	165200	88820790	5300	5300	5300	5300	0
191	20230912	165100	88820790	5300	5300	5300	5300	0
192	20230912	165000	88820790	5300	5300	5300	5300	0
193	20230912	164900	88820790	5300	5300	5300	5300	0
194	20230912	164800	88820790	5300	5300	5300	5300	0
195	20230912	164700	88820790	5300	5300	5300	5300	0
196	20230912	164600	88820790	5300	5300	5300	5300	0
197	20230912	164500	88820790	5300	5300	5300	5300	0
198	20230912	164400	88820790	5300	5300	5300	5300	0
199	20230912	164300	88820790	5300	5300	5300	5300	0
200	20230912	164200	88820790	5300	5300	5300	5300	0
201	20230912	164100	88820790	5300	5300	5300	5300	0
202	20230912	164000	88820790	5300	5300	5300	5300	0
203	20230912	163900	88820790	5300	5300	5300	5300	0
204	20230912	163800	88820790	5300	5300	5300	5300	0
205	20230912	163700	88820790	5300	5300	5300	5300	0
206	20230912	163600	88820790	5300	5300	5300	5300	0
207	20230912	163500	88820790	5300	5300	5300	5300	0
208	20230912	163400	88820790	5300	5300	5300	5300	0
209	20230912	163300	88820790	5300	5300	5300	5300	0
210	20230912	163200	88820790	5300	5300	5300	5300	0
211	20230912	163100	88820790	5300	5300	5300	5300	0
212	20230912	163000	88820790	5300	5300	5300	5300	708
213	20230912	162900	88820790	5300	5300	5300	5300	0
214	20230912	162800	88820790	5300	5300	5300	5300	0
215	20230912	162700	88820790	5300	5300	5300	5300	0
216	20230912	162600	88820790	5300	5300	5300	5300	0
217	20230912	162500	88820790	5300	5300	5300	5300	0
218	20230912	162400	88820790	5300	5300	5300	5300	0
219	20230912	162300	88820790	5300	5300	5300	5300	0
220	20230912	162200	88820790	5300	5300	5300	5300	0
221	20230912	162100	88820790	5300	5300	5300	5300	0
222	20230912	162000	88820790	5300	5300	5300	5300	0
223	20230912	161900	88820790	5300	5300	5300	5300	0
224	20230912	161800	88820790	5300	5300	5300	5300	0
225	20230912	161700	88820790	5300	5300	5300	5300	0
226	20230912	161600	88820790	5300	5300	5300	5300	0
227	20230912	161500	88820790	5300	5300	5300	5300	0
228	20230912	161400	88820790	5300	5300	5300	5300	0
229	20230912	161300	88820790	5300	5300	5300	5300	0
230	20230912	161200	88820790	5300	5300	5300	5300	0
231	20230912	161100	88820790	5300	5300	5300	5300	0
232	20230912	161000	88820790	5300	5300	5300	5300	0
233	20230912	160900	88820790	5300	5300	5300	5300	0
234	20230912	160800	88820790	5300	5300	5300	5300	0
235	20230912	160700	88820790	5300	5300	5300	5300	0
236	20230912	160600	88820790	5300	5300	5300	5300	0
237	20230912	160500	88820790	5300	5300	5300	5300	0
238	20230912	160400	88820790	5300	5300	5300	5300	0
239	20230912	160300	88820790	5300	5300	5300	5300	0
240	20230912	160200	88820790	5300	5300	5300	5300	0
241	20230912	160100	88820790	5300	5300	5300	5300	0
242	20230912	160000	88820790	5300	5300	5300	5300	708
243	20230912	155900	88820790	5300	5300	5300	5300	0
244	20230912	155800	88820790	5300	5300	5300	5300	0
245	20230912	155700	88820790	5300	5300	5300	5300	0
246	20230912	155600	88820790	5300	5300	5300	5300	0
247	20230912	155500	88820790	5300	5300	5300	5300	0
248	20230912	155400	88820790	5300	5300	5300	5300	0
249	20230912	155300	88820790	5300	5300	5300	5300	0
250	20230912	155200	88820790	5300	5300	5300	5300	0
251	20230912	155100	88820790	5300	5300	5300	5300	0
252	20230912	155000	88820790	5300	5300	5300	5300	0
253	20230912	154900	88820790	5300	5300	5300	5300	0
254	20230912	154800	88820790	5300	5300	5300	5300	0
255	20230912	154700	88820790	5300	5300	5300	5300	0
256	20230912	154600	88820790	5300	5300	5300	5300	0
257	20230912	154500	88820790	5300	5300	5300	5300	0
258	20230912	154400	88820790	5300	5300	5300	5300	0
259	20230912	154300	88820790	5300	5300	5300	5300	0
260	20230912	154200	88820790	5300	5300	5300	5300	0
261	20230912	154100	88820790	5300	5300	5300	5300	0
262	20230912	154000	88820790	5300	5300	5300	5300	0
263	20230912	153900	88820790	5300	5300	5300	5300	0
264	20230912	153800	88820790	5300	5300	5300	5300	0
265	20230912	153700	88820790	5300	5300	5300	5300	0
266	20230912	153600	88820790	5300	5300	5300	5300	0
267	20230912	153500	88820790	5300	5300	5300	5300	0
268	20230912	153400	88820790	5300	5300	5300	5300	0
269	20230912	153300	88820790	5300	5300	5300	5300	0
270	20230912	153200	88820790	5300	5300	5300	5300	0
271	20230912	153100	88820790	5300	5300	5300	5300	0
272	20230912	153000	88820790	5300	5300	5300	5300	1416
273	20230912	152900	85068390	5300	5300	5300	5300	0
274	20230912	152800	85068390	5300	5300	5300	5300	0
275	20230912	152700	85068390	5300	5300	5300	5300	0
276	20230912	152600	85068390	5300	5300	5300	5300	0
277	20230912	152500	85068390	5300	5300	5300	5300	0
278	20230912	152400	85068390	5300	5300	5300	5300	0
279	20230912	152300	85068390	5300	5300	5300	5300	0
280	20230912	152200	85068390	5300	5300	5300	5300	0
281	20230912	152100	85068390	5300	5300	5300	5300	0
282	20230912	152000	85068390	5300	5300	5300	5300	0
283	20230912	151900	85068390	5300	5300	5300	5300	0
284	20230912	151800	85068390	5300	5300	5300	5300	1
285	20230912	151700	85063090	5300	5300	5300	5300	1
286	20230912	151600	85057790	5300	5300	5300	5300	0
287	20230912	151500	85057790	5300	5290	5300	5290	35
288	20230912	151400	84872600	5230	5240	5240	5230	400
289	20230912	151300	82780240	5300	5300	5300	5300	0
290	20230912	151200	82780240	5300	5300	5300	5300	0
291	20230912	151100	82780240	5300	5300	5300	5300	0
292	20230912	151000	82780240	5300	5290	5300	5290	185
293	20230912	150900	81801530	5290	5290	5290	5290	0
294	20230912	150800	81801530	5290	5290	5290	5290	0
295	20230912	150700	81801530	5290	5290	5290	5290	0
296	20230912	150600	81801530	5290	5290	5290	5290	4
297	20230912	150500	81780370	5260	5260	5260	5260	0
298	20230912	150400	81780370	5260	5260	5260	5260	90
299	20230912	150300	81306970	5260	5260	5260	5260	367
300	20230912	150200	79376550	5290	5290	5290	5290	0
301	20230912	150100	79376550	5290	5290	5290	5290	0
302	20230912	150000	79376550	5290	5290	5290	5290	10
303	20230912	145900	79323650	5290	5290	5290	5290	0
304	20230912	145800	79323650	5290	5290	5290	5290	0
305	20230912	145700	79323650	5290	5290	5290	5290	0
306	20230912	145600	79323650	5290	5290	5290	5290	0
307	20230912	145500	79323650	5290	5290	5290	5290	0
308	20230912	145400	79323650	5290	5290	5290	5290	0
309	20230912	145300	79323650	5290	5290	5290	5290	0
310	20230912	145200	79323650	5290	5290	5290	5290	0
311	20230912	145100	79323650	5290	5290	5290	5290	0
312	20230912	145000	79323650	5290	5290	5290	5290	0
313	20230912	144900	79323650	5290	5290	5290	5290	0
314	20230912	144800	79323650	5290	5290	5290	5290	0
315	20230912	144700	79323650	5290	5290	5290	5290	0
316	20230912	144600	79323650	5290	5290	5290	5290	0
317	20230912	144500	79323650	5290	5290	5290	5290	1
318	20230912	144400	79318360	5260	5260	5260	5260	0
319	20230912	144300	79318360	5260	5260	5260	5260	0
320	20230912	144200	79318360	5260	5260	5260	5260	0
321	20230912	144100	79318360	5260	5260	5260	5260	6
322	20230912	144000	79286800	5260	5260	5260	5260	147
323	20230912	143900	78513580	5290	5290	5290	5290	30
324	20230912	143800	78354880	5290	5290	5290	5290	0
325	20230912	143700	78354880	5290	5290	5290	5290	50
326	20230912	143600	78090380	5290	5290	5290	5290	0
327	20230912	143500	78090380	5290	5290	5290	5290	0
328	20230912	143400	78090380	5290	5290	5290	5290	0
329	20230912	143300	78090380	5290	5290	5290	5290	10
330	20230912	143200	78037480	5290	5290	5290	5290	0
331	20230912	143100	78037480	5290	5290	5290	5290	0
332	20230912	143000	78037480	5290	5290	5290	5290	10
333	20230912	142900	77984580	5300	5300	5300	5300	0
334	20230912	142800	77984580	5300	5300	5300	5300	0
335	20230912	142700	77984580	5300	5300	5300	5300	0
336	20230912	142600	77984580	5300	5300	5300	5300	0
337	20230912	142500	77984580	5300	5300	5300	5300	0
338	20230912	142400	77984580	5300	5300	5300	5300	0
339	20230912	142300	77984580	5300	5300	5300	5300	0
340	20230912	142200	77984580	5300	5300	5300	5300	0
341	20230912	142100	77984580	5300	5300	5300	5300	0
342	20230912	142000	77984580	5300	5300	5300	5300	0
343	20230912	141900	77984580	5300	5300	5300	5300	0
344	20230912	141800	77984580	5300	5300	5300	5300	0
345	20230912	141700	77984580	5300	5300	5300	5300	0
346	20230912	141600	77984580	5300	5300	5300	5300	0
347	20230912	141500	77984580	5300	5300	5300	5300	0
348	20230912	141400	77984580	5300	5290	5300	5290	70
349	20230912	141300	77614150	5290	5290	5290	5290	0
350	20230912	141200	77614150	5290	5290	5290	5290	0
351	20230912	141100	77614150	5290	5290	5290	5290	0
352	20230912	141000	77614150	5290	5290	5290	5290	0
353	20230912	140900	77614150	5290	5290	5290	5290	100
354	20230912	140800	77085150	5300	5280	5300	5280	230
355	20230912	140700	75870710	5280	5280	5280	5280	0
356	20230912	140600	75870710	5280	5280	5280	5280	1
357	20230912	140500	75865430	5230	5240	5240	5230	100
358	20230912	140400	75342250	5280	5280	5280	5280	0
359	20230912	140300	75342250	5280	5280	5280	5280	0
360	20230912	140200	75342250	5280	5280	5280	5280	0
361	20230912	140100	75342250	5280	5280	5280	5280	0
362	20230912	140000	75342250	5280	5280	5280	5280	0
363	20230912	135900	75342250	5280	5280	5280	5280	1
364	20230912	135800	75336970	5250	5250	5250	5250	24
365	20230912	135700	75210970	5290	5290	5290	5290	0
366	20230912	135600	75210970	5290	5290	5290	5290	0
367	20230912	135500	75210970	5290	5290	5290	5290	1
368	20230912	135400	75205680	5240	5240	5240	5240	90
369	20230912	135300	74734080	5260	5260	5260	5260	30
370	20230912	135200	74576280	5260	5260	5260	5260	0
371	20230912	135100	74576280	5260	5260	5260	5260	0
372	20230912	135000	74576280	5260	5260	5260	5260	0
373	20230912	134900	74576280	5260	5260	5260	5260	0
374	20230912	134800	74576280	5260	5290	5290	5260	109
375	20230912	134700	73999940	5300	5300	5300	5300	0
376	20230912	134600	73999940	5300	5300	5300	5300	0
377	20230912	134500	73999940	5300	5300	5300	5300	0
378	20230912	134400	73999940	5300	5300	5300	5300	0
379	20230912	134300	73999940	5300	5300	5300	5300	0
380	20230912	134200	73999940	5300	5300	5300	5300	0
381	20230912	134100	73999940	5300	5300	5300	5300	0
382	20230912	134000	73999940	5300	5300	5300	5300	0
383	20230912	133900	73999940	5300	5300	5300	5300	0
384	20230912	133800	73999940	5300	5300	5300	5300	0
385	20230912	133700	73999940	5300	5290	5300	5290	35
386	20230912	133600	73814710	5240	5240	5240	5240	36
387	20230912	133500	73626070	5300	5300	5300	5300	100
388	20230912	133400	73096070	5300	5300	5300	5300	0
389	20230912	133300	73096070	5300	5300	5300	5300	0
390	20230912	133200	73096070	5300	5300	5300	5300	0
391	20230912	133100	73096070	5300	5300	5300	5300	0
392	20230912	133000	73096070	5300	5300	5300	5300	0
393	20230912	132900	73096070	5300	5300	5300	5300	0
394	20230912	132800	73096070	5300	5300	5300	5300	0
395	20230912	132700	73096070	5300	5300	5300	5300	0
396	20230912	132600	73096070	5300	5300	5300	5300	0
397	20230912	132500	73096070	5300	5300	5300	5300	0
398	20230912	132400	73096070	5300	5300	5300	5300	0
399	20230912	132300	73096070	5300	5300	5300	5300	0
400	20230912	132200	73096070	5300	5300	5300	5300	0
401	20230912	132100	73096070	5300	5300	5300	5300	0
402	20230912	132000	73096070	5300	5300	5300	5300	0
403	20230912	131900	73096070	5300	5300	5300	5300	0
404	20230912	131800	73096070	5300	5300	5300	5300	0
405	20230912	131700	73096070	5300	5300	5300	5300	0
406	20230912	131600	73096070	5300	5300	5300	5300	0
407	20230912	131500	73096070	5300	5300	5300	5300	0
408	20230912	131400	73096070	5300	5290	5300	5290	28
409	20230912	131300	72947710	5310	5310	5310	5310	0
410	20230912	131200	72947710	5310	5310	5310	5310	0
411	20230912	131100	72947710	5310	5310	5310	5310	0
412	20230912	131000	72947710	5310	5310	5310	5310	0
413	20230912	130900	72947710	5310	5310	5310	5310	0
414	20230912	130800	72947710	5310	5310	5310	5310	0
415	20230912	130700	72947710	5310	5310	5310	5310	0
416	20230912	130600	72947710	5310	5310	5310	5310	0
417	20230912	130500	72947710	5310	5310	5310	5310	0
418	20230912	130400	72947710	5310	5310	5310	5310	0
419	20230912	130300	72947710	5310	5310	5310	5310	0
420	20230912	130200	72947710	5310	5310	5310	5310	0
421	20230912	130100	72947710	5310	5310	5310	5310	0
422	20230912	130000	72947710	5310	5310	5310	5310	0
423	20230912	125900	72947710	5310	5310	5310	5310	0
424	20230912	125800	72947710	5310	5310	5310	5310	0
425	20230912	125700	72947710	5310	5310	5310	5310	0
426	20230912	125600	72947710	5310	5310	5310	5310	0
427	20230912	125500	72947710	5310	5290	5310	5290	20
428	20230912	125400	72841890	5290	5290	5290	5290	0
429	20230912	125300	72841890	5290	5290	5290	5290	3
430	20230912	125200	72826020	5310	5310	5310	5310	0
431	20230912	125100	72826020	5310	5310	5310	5310	0
432	20230912	125000	72826020	5310	5310	5310	5310	0
433	20230912	124900	72826020	5310	5310	5310	5310	0
434	20230912	124800	72826020	5310	5310	5310	5310	0
435	20230912	124700	72826020	5310	5310	5310	5310	0
436	20230912	124600	72826020	5310	5310	5310	5310	0
437	20230912	124500	72826020	5310	5310	5310	5310	0
438	20230912	124400	72826020	5310	5310	5310	5310	0
439	20230912	124300	72826020	5310	5310	5310	5310	0
440	20230912	124200	72826020	5310	5310	5310	5310	0
441	20230912	124100	72826020	5310	5310	5310	5310	0
442	20230912	124000	72826020	5310	5310	5310	5310	0
443	20230912	123900	72826020	5310	5310	5310	5310	0
444	20230912	123800	72826020	5310	5310	5310	5310	0
445	20230912	123700	72826020	5310	5310	5310	5310	0
446	20230912	123600	72826020	5310	5310	5310	5310	0
447	20230912	123500	72826020	5310	5310	5310	5310	0
448	20230912	123400	72826020	5310	5310	5310	5310	0
449	20230912	123300	72826020	5310	5310	5310	5310	0
450	20230912	123200	72826020	5310	5310	5310	5310	0
451	20230912	123100	72826020	5310	5290	5310	5290	100
452	20230912	123000	72296740	5290	5290	5290	5290	0
453	20230912	122900	72296740	5290	5290	5290	5290	0
454	20230912	122800	72296740	5290	5290	5290	5290	0
455	20230912	122700	72296740	5290	5270	5290	5270	150
456	20230912	122600	71505650	5250	5250	5250	5250	0
457	20230912	122500	71505650	5250	5250	5250	5250	0
458	20230912	122400	71505650	5250	5250	5250	5250	0
459	20230912	122300	71505650	5250	5250	5250	5250	0
460	20230912	122200	71505650	5250	5250	5250	5250	0
461	20230912	122100	71505650	5250	5250	5250	5250	273
462	20230912	122000	70072400	5290	5290	5290	5290	0
463	20230912	121900	70072400	5290	5290	5290	5290	0
464	20230912	121800	70072400	5290	5290	5290	5290	0
465	20230912	121700	70072400	5290	5290	5290	5290	0
466	20230912	121600	70072400	5290	5290	5290	5290	0
467	20230912	121500	70072400	5290	5290	5290	5290	0
468	20230912	121400	70072400	5290	5290	5290	5290	0
469	20230912	121300	70072400	5290	5290	5290	5290	0
470	20230912	121200	70072400	5290	5290	5290	5290	0
471	20230912	121100	70072400	5290	5290	5290	5290	0
472	20230912	121000	70072400	5290	5290	5290	5290	0
473	20230912	120900	70072400	5290	5290	5290	5290	10
474	20230912	120800	70019500	5260	5260	5260	5260	133
475	20230912	120700	69319920	5310	5310	5310	5310	0
476	20230912	120600	69319920	5310	5310	5310	5310	0
477	20230912	120500	69319920	5310	5310	5310	5310	0
478	20230912	120400	69319920	5310	5310	5310	5310	0
479	20230912	120300	69319920	5310	5310	5310	5310	0
480	20230912	120200	69319920	5310	5310	5310	5310	0
481	20230912	120100	69319920	5310	5310	5310	5310	0
482	20230912	120000	69319920	5310	5310	5310	5310	0
483	20230912	115900	69319920	5310	5310	5310	5310	0
484	20230912	115800	69319920	5310	5310	5310	5310	0
485	20230912	115700	69319920	5310	5310	5310	5310	0
486	20230912	115600	69319920	5310	5290	5310	5290	250
487	20230912	115500	67997200	5280	5260	5280	5250	1015
488	20230912	115400	62665520	5310	5310	5310	5310	0
489	20230912	115300	62665520	5310	5310	5310	5310	0
490	20230912	115200	62665520	5310	5280	5310	5280	633
491	20230912	115100	59318780	5260	5260	5260	5260	0
492	20230912	115000	59318780	5260	5260	5260	5260	0
493	20230912	114900	59318780	5260	5260	5260	5260	0
494	20230912	114800	59318780	5260	5260	5260	5260	19
495	20230912	114700	59218840	5280	5280	5280	5280	0
496	20230912	114600	59218840	5280	5260	5280	5260	21
497	20230912	114500	59108180	5290	5290	5290	5290	0
498	20230912	114400	59108180	5290	5290	5290	5290	0
499	20230912	114300	59108180	5290	5290	5290	5290	0
500	20230912	114200	59108180	5290	5290	5290	5290	0
501	20230912	114100	59108180	5290	5290	5290	5290	0
502	20230912	114000	59108180	5290	5290	5290	5290	0
503	20230912	113900	59108180	5290	5290	5290	5290	0
504	20230912	113800	59108180	5290	5290	5290	5290	0
505	20230912	113700	59108180	5290	5250	5290	5240	251
506	20230912	113600	57786060	5290	5290	5290	5290	0
507	20230912	113500	57786060	5290	5290	5290	5290	0
508	20230912	113400	57786060	5290	5290	5290	5290	0
509	20230912	113300	57786060	5290	5290	5290	5290	0
510	20230912	113200	57786060	5290	5290	5290	5290	0
511	20230912	113100	57786060	5290	5260	5290	5260	45
512	20230912	113000	57549240	5230	5230	5230	5230	0
513	20230912	112900	57549240	5230	5230	5230	5230	0
514	20230912	112800	57549240	5230	5230	5230	5230	0
515	20230912	112700	57549240	5230	5230	5230	5230	0
516	20230912	112600	57549240	5230	5230	5230	5230	0
517	20230912	112500	57549240	5230	5230	5230	5230	1270
518	20230912	112400	50907140	5230	5230	5230	5230	0
519	20230912	112300	50907140	5230	5230	5230	5230	0
520	20230912	112200	50907140	5230	5230	5230	5230	790
521	20230912	112100	46775440	5240	5240	5240	5240	40
522	20230912	112000	46565840	5240	5240	5240	5240	0
523	20230912	111900	46565840	5240	5240	5240	5240	200
524	20230912	111800	45517840	5280	5280	5280	5280	0
525	20230912	111700	45517840	5280	5280	5280	5280	0
526	20230912	111600	45517840	5280	5280	5280	5280	0
527	20230912	111500	45517840	5280	5280	5280	5280	0
528	20230912	111400	45517840	5280	5280	5280	5280	0
529	20230912	111300	45517840	5280	5280	5280	5280	0
530	20230912	111200	45517840	5280	5280	5280	5280	0
531	20230912	111100	45517840	5280	5280	5280	5280	0
532	20230912	111000	45517840	5280	5280	5280	5280	0
533	20230912	110900	45517840	5280	5280	5280	5280	0
534	20230912	110800	45517840	5280	5280	5280	5280	0
535	20230912	110700	45517840	5280	5280	5280	5280	0
536	20230912	110600	45517840	5280	5280	5280	5280	1
537	20230912	110500	45512560	5230	5230	5230	5230	0
538	20230912	110400	45512560	5230	5230	5230	5230	0
539	20230912	110300	45512560	5230	5240	5240	5230	1000
540	20230912	110200	40274770	5260	5240	5260	5240	4
541	20230912	110100	40253770	5260	5240	5280	5240	34
542	20230912	110000	40075110	5290	5250	5290	5250	2
543	20230912	105900	40064570	5260	5260	5260	5260	1
544	20230912	105800	40059310	5290	5290	5290	5290	0
545	20230912	105700	40059310	5290	5290	5290	5290	0
546	20230912	105600	40059310	5290	5290	5290	5290	0
547	20230912	105500	40059310	5290	5290	5290	5290	0
548	20230912	105400	40059310	5290	5290	5290	5290	0
549	20230912	105300	40059310	5290	5290	5290	5290	0
550	20230912	105200	40059310	5290	5290	5290	5290	0
551	20230912	105100	40059310	5290	5290	5290	5290	0
552	20230912	105000	40059310	5290	5290	5290	5290	0
553	20230912	104900	40059310	5290	5290	5290	5290	1
554	20230912	104800	40054020	5290	5290	5290	5290	0
555	20230912	104700	40054020	5290	5290	5290	5290	0
556	20230912	104600	40054020	5290	5290	5290	5290	0
557	20230912	104500	40054020	5290	5290	5290	5290	0
558	20230912	104400	40054020	5290	5290	5290	5290	0
559	20230912	104300	40054020	5290	5290	5290	5290	0
560	20230912	104200	40054020	5290	5290	5290	5290	0
561	20230912	104100	40054020	5290	5290	5290	5290	0
562	20230912	104000	40054020	5290	5290	5290	5290	0
563	20230912	103900	40054020	5290	5290	5290	5290	0
564	20230912	103800	40054020	5290	5290	5290	5290	0
565	20230912	103700	40054020	5290	5290	5290	5290	0
566	20230912	103600	40054020	5290	5290	5290	5290	0
567	20230912	103500	40054020	5290	5290	5290	5290	0
568	20230912	103400	40054020	5290	5290	5290	5290	0
569	20230912	103300	40054020	5290	5290	5290	5290	0
570	20230912	103200	40054020	5290	5290	5290	5290	0
571	20230912	103100	40054020	5290	5290	5290	5290	20
572	20230912	103000	39948220	5290	5290	5290	5290	0
573	20230912	102900	39948220	5290	5290	5290	5290	1
574	20230912	102800	39942930	5250	5250	5250	5250	0
575	20230912	102700	39942930	5250	5250	5250	5250	0
576	20230912	102600	39942930	5250	5250	5250	5250	0
577	20230912	102500	39942930	5250	5290	5290	5250	2
578	20230912	102400	39932390	5250	5250	5250	5250	0
579	20230912	102300	39932390	5250	5250	5250	5250	0
580	20230912	102200	39932390	5250	5250	5250	5250	0
581	20230912	102100	39932390	5250	5250	5250	5250	0
582	20230912	102000	39932390	5250	5250	5250	5250	0
583	20230912	101900	39932390	5250	5250	5250	5250	0
584	20230912	101800	39932390	5250	5250	5250	5250	0
585	20230912	101700	39932390	5250	5250	5250	5250	0
586	20230912	101600	39932390	5250	5250	5250	5250	0
587	20230912	101500	39932390	5250	5250	5250	5250	0
588	20230912	101400	39932390	5250	5250	5250	5250	0
589	20230912	101300	39932390	5250	5250	5250	5250	0
590	20230912	101200	39932390	5250	5250	5250	5250	0
591	20230912	101100	39932390	5250	5250	5250	5250	5
592	20230912	101000	39906140	5250	5250	5250	5250	0
593	20230912	100900	39906140	5250	5250	5250	5250	0
594	20230912	100800	39906140	5250	5250	5250	5250	0
595	20230912	100700	39906140	5250	5250	5250	5250	0
596	20230912	100600	39906140	5250	5250	5250	5250	1129
597	20230912	100500	33978890	5240	5240	5240	5240	509
598	20230912	100400	31311730	5250	5250	5250	5250	50
599	20230912	100300	31049230	5250	5250	5250	5250	0
600	20230912	100200	31049230	5250	5250	5250	5250	75
601	20230912	100100	30655480	5290	5290	5290	5290	99
602	20230912	100000	30131770	5250	5250	5250	5250	0
603	20230912	095900	30131770	5250	5250	5250	5250	0
604	20230912	095800	30131770	5250	5250	5250	5250	114
605	20230912	095700	29533270	5290	5290	5290	5290	0
606	20230912	095600	29533270	5290	5290	5290	5290	0
607	20230912	095500	29533270	5290	5290	5290	5290	0
608	20230912	095400	29533270	5290	5290	5290	5290	0
609	20230912	095300	29533270	5290	5290	5290	5290	0
610	20230912	095200	29533270	5290	5290	5290	5290	1
611	20230912	095100	29527980	5250	5250	5250	5250	0
612	20230912	095000	29527980	5250	5250	5250	5250	70
613	20230912	094900	29160480	5250	5290	5290	5250	232
614	20230912	094800	27942440	5250	5250	5250	5250	0
615	20230912	094700	27942440	5250	5250	5250	5250	500
616	20230912	094600	25317440	5250	5250	5250	5250	0
617	20230912	094500	25317440	5250	5260	5260	5250	338
618	20230912	094400	23541060	5260	5260	5260	5260	10
619	20230912	094300	23488460	5290	5280	5290	5280	25
620	20230912	094200	23356410	5260	5260	5260	5260	0
621	20230912	094100	23356410	5260	5260	5260	5260	0
622	20230912	094000	23356410	5260	5260	5260	5260	200
623	20230912	093900	22304410	5290	5290	5290	5290	0
624	20230912	093800	22304410	5290	5290	5290	5290	0
625	20230912	093700	22304410	5290	5290	5290	5290	0
626	20230912	093600	22304410	5290	5290	5290	5290	0
627	20230912	093500	22304410	5290	5290	5290	5290	0
628	20230912	093400	22304410	5290	5290	5290	5290	0
629	20230912	093300	22304410	5290	5290	5290	5290	1
630	20230912	093200	22299120	5290	5290	5290	5290	3
631	20230912	093100	22283250	5290	5290	5290	5290	0
632	20230912	093000	22283250	5290	5290	5290	5290	0
633	20230912	092900	22283250	5290	5290	5290	5290	0
634	20230912	092800	22283250	5290	5290	5290	5290	10
635	20230912	092700	22230350	5290	5290	5290	5290	10
636	20230912	092600	22177450	5290	5290	5290	5290	0
637	20230912	092500	22177450	5290	5290	5290	5290	0
638	20230912	092400	22177450	5290	5290	5290	5290	0
639	20230912	092300	22177450	5290	5290	5290	5290	0
640	20230912	092200	22177450	5290	5290	5290	5290	0
641	20230912	092100	22177450	5290	5290	5290	5290	100
642	20230912	092000	21648450	5290	5290	5290	5290	11
643	20230912	091900	21590260	5250	5250	5250	5250	3
644	20230912	091800	21574510	5280	5280	5280	5280	0
645	20230912	091700	21574510	5280	5280	5280	5280	0
646	20230912	091600	21574510	5280	5290	5290	5240	2507
647	20230912	091500	8386010	5300	5300	5300	5300	3
648	20230912	091400	8370110	5310	5310	5310	5310	3
649	20230912	091300	8354180	5300	5290	5300	5290	38
650	20230912	091200	8152960	5290	5290	5290	5290	1
651	20230912	091100	8147670	5290	5290	5290	5290	0
652	20230912	091000	8147670	5290	5280	5290	5280	25
653	20230912	090900	8015640	5260	5260	5260	5260	15
654	20230912	090800	7936740	5260	5280	5280	5260	205
655	20230912	090700	6858340	5320	5290	5320	5290	121
656	20230912	090600	6214770	5320	5270	5320	5270	45
657	20230912	090500	5976640	5290	5250	5290	5250	144
658	20230912	090400	5220480	5350	5350	5350	5350	0
659	20230912	090300	5220480	5350	5350	5350	5350	0
660	20230912	090200	5220480	5350	5350	5350	5350	0
661	20230912	090100	5220480	5350	5270	5400	5250	667
662	20230912	090000	1700350	5280	5230	5280	5230	325