KissMeData/222110/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201700	280149740	5920	5920	5920	5920	281
3	20230905	201600	280149740	5920	5920	5920	5920	0
4	20230905	201500	280149740	5920	5920	5920	5920	0
5	20230905	201400	280149740	5920	5920	5920	5920	0
6	20230905	201300	280149740	5920	5920	5920	5920	0
7	20230905	201200	280149740	5920	5920	5920	5920	0
8	20230905	201100	280149740	5920	5920	5920	5920	0
9	20230905	201000	280149740	5920	5920	5920	5920	0
10	20230905	200900	280149740	5920	5920	5920	5920	0
11	20230905	200800	280149740	5920	5920	5920	5920	0
12	20230905	200700	280149740	5920	5920	5920	5920	0
13	20230905	200600	280149740	5920	5920	5920	5920	0
14	20230905	200500	280149740	5920	5920	5920	5920	0
15	20230905	200400	280149740	5920	5920	5920	5920	0
16	20230905	200300	280149740	5920	5920	5920	5920	0
17	20230905	200200	280149740	5920	5920	5920	5920	0
18	20230905	200100	280149740	5920	5920	5920	5920	0
19	20230905	200000	280149740	5920	5920	5920	5920	0
20	20230905	195900	280149740	5920	5920	5920	5920	0
21	20230905	195800	280149740	5920	5920	5920	5920	0
22	20230905	195700	280149740	5920	5920	5920	5920	0
23	20230905	195600	280149740	5920	5920	5920	5920	0
24	20230905	195500	280149740	5920	5920	5920	5920	0
25	20230905	195400	280149740	5920	5920	5920	5920	0
26	20230905	195300	280149740	5920	5920	5920	5920	0
27	20230905	195200	280149740	5920	5920	5920	5920	0
28	20230905	195100	280149740	5920	5920	5920	5920	0
29	20230905	195000	280149740	5920	5920	5920	5920	0
30	20230905	194900	280149740	5920	5920	5920	5920	0
31	20230905	194800	280149740	5920	5920	5920	5920	0
32	20230905	194700	280149740	5920	5920	5920	5920	281
33	20230905	194600	280149740	5920	5920	5920	5920	0
34	20230905	194500	280149740	5920	5920	5920	5920	0
35	20230905	194400	280149740	5920	5920	5920	5920	0
36	20230905	194300	280149740	5920	5920	5920	5920	0
37	20230905	194200	280149740	5920	5920	5920	5920	0
38	20230905	194100	280149740	5920	5920	5920	5920	0
39	20230905	194000	280149740	5920	5920	5920	5920	0
40	20230905	193900	280149740	5920	5920	5920	5920	0
41	20230905	193800	280149740	5920	5920	5920	5920	0
42	20230905	193700	280149740	5920	5920	5920	5920	0
43	20230905	193600	280149740	5920	5920	5920	5920	0
44	20230905	193500	280149740	5920	5920	5920	5920	0
45	20230905	193400	280149740	5920	5920	5920	5920	0
46	20230905	193300	280149740	5920	5920	5920	5920	0
47	20230905	193200	280149740	5920	5920	5920	5920	0
48	20230905	193100	280149740	5920	5920	5920	5920	0
49	20230905	193000	280149740	5920	5920	5920	5920	0
50	20230905	192900	280149740	5920	5920	5920	5920	0
51	20230905	192800	280149740	5920	5920	5920	5920	0
52	20230905	192700	280149740	5920	5920	5920	5920	0
53	20230905	192600	280149740	5920	5920	5920	5920	0
54	20230905	192500	280149740	5920	5920	5920	5920	0
55	20230905	192400	280149740	5920	5920	5920	5920	0
56	20230905	192300	280149740	5920	5920	5920	5920	0
57	20230905	192200	280149740	5920	5920	5920	5920	0
58	20230905	192100	280149740	5920	5920	5920	5920	0
59	20230905	192000	280149740	5920	5920	5920	5920	0
60	20230905	191900	280149740	5920	5920	5920	5920	0
61	20230905	191800	280149740	5920	5920	5920	5920	0
62	20230905	191700	280149740	5920	5920	5920	5920	281
63	20230905	191600	280149740	5920	5920	5920	5920	0
64	20230905	191500	280149740	5920	5920	5920	5920	0
65	20230905	191400	280149740	5920	5920	5920	5920	0
66	20230905	191300	280149740	5920	5920	5920	5920	0
67	20230905	191200	280149740	5920	5920	5920	5920	0
68	20230905	191100	280149740	5920	5920	5920	5920	0
69	20230905	191000	280149740	5920	5920	5920	5920	0
70	20230905	190900	280149740	5920	5920	5920	5920	0
71	20230905	190800	280149740	5920	5920	5920	5920	0
72	20230905	190700	280149740	5920	5920	5920	5920	0
73	20230905	190600	280149740	5920	5920	5920	5920	0
74	20230905	190500	280149740	5920	5920	5920	5920	0
75	20230905	190400	280149740	5920	5920	5920	5920	0
76	20230905	190300	280149740	5920	5920	5920	5920	0
77	20230905	190200	280149740	5920	5920	5920	5920	0
78	20230905	190100	280149740	5920	5920	5920	5920	0
79	20230905	190000	280149740	5920	5920	5920	5920	0
80	20230905	185900	280149740	5920	5920	5920	5920	0
81	20230905	185800	280149740	5920	5920	5920	5920	0
82	20230905	185700	280149740	5920	5920	5920	5920	0
83	20230905	185600	280149740	5920	5920	5920	5920	0
84	20230905	185500	280149740	5920	5920	5920	5920	0
85	20230905	185400	280149740	5920	5920	5920	5920	0
86	20230905	185300	280149740	5920	5920	5920	5920	0
87	20230905	185200	280149740	5920	5920	5920	5920	0
88	20230905	185100	280149740	5920	5920	5920	5920	0
89	20230905	185000	280149740	5920	5920	5920	5920	0
90	20230905	184900	280149740	5920	5920	5920	5920	0
91	20230905	184800	280149740	5920	5920	5920	5920	0
92	20230905	184700	280149740	5920	5920	5920	5920	281
93	20230905	184600	280149740	5920	5920	5920	5920	0
94	20230905	184500	280149740	5920	5920	5920	5920	0
95	20230905	184400	280149740	5920	5920	5920	5920	0
96	20230905	184300	280149740	5920	5920	5920	5920	0
97	20230905	184200	280149740	5920	5920	5920	5920	0
98	20230905	184100	280149740	5920	5920	5920	5920	0
99	20230905	184000	280149740	5920	5920	5920	5920	0
100	20230905	183900	280149740	5920	5920	5920	5920	0
101	20230905	183800	280149740	5920	5920	5920	5920	0
102	20230905	183700	280149740	5920	5920	5920	5920	0
103	20230905	183600	280149740	5920	5920	5920	5920	0
104	20230905	183500	280149740	5920	5920	5920	5920	0
105	20230905	183400	280149740	5920	5920	5920	5920	0
106	20230905	183300	280149740	5920	5920	5920	5920	0
107	20230905	183200	280149740	5920	5920	5920	5920	0
108	20230905	183100	280149740	5920	5920	5920	5920	0
109	20230905	183000	280149740	5920	5920	5920	5920	0
110	20230905	182900	280149740	5920	5920	5920	5920	0
111	20230905	182800	280149740	5920	5920	5920	5920	0
112	20230905	182700	280149740	5920	5920	5920	5920	0
113	20230905	182600	280149740	5920	5920	5920	5920	0
114	20230905	182500	280149740	5920	5920	5920	5920	0
115	20230905	182400	280149740	5920	5920	5920	5920	0
116	20230905	182300	280149740	5920	5920	5920	5920	0
117	20230905	182200	280149740	5920	5920	5920	5920	0
118	20230905	182100	280149740	5920	5920	5920	5920	0
119	20230905	182000	280149740	5920	5920	5920	5920	0
120	20230905	181900	280149740	5920	5920	5920	5920	0
121	20230905	181800	280149740	5920	5920	5920	5920	0
122	20230905	181700	280149740	5920	5920	5920	5920	281
123	20230905	181600	280149740	5920	5920	5920	5920	0
124	20230905	181500	280149740	5920	5920	5920	5920	0
125	20230905	181400	280149740	5920	5920	5920	5920	0
126	20230905	181300	280149740	5920	5920	5920	5920	0
127	20230905	181200	280149740	5920	5920	5920	5920	0
128	20230905	181100	280149740	5920	5920	5920	5920	0
129	20230905	181000	280149740	5920	5920	5920	5920	0
130	20230905	180900	280149740	5920	5920	5920	5920	0
131	20230905	180800	280149740	5920	5920	5920	5920	0
132	20230905	180700	280149740	5920	5920	5920	5920	0
133	20230905	180600	280149740	5920	5920	5920	5920	0
134	20230905	180500	280149740	5920	5920	5920	5920	0
135	20230905	180400	280149740	5920	5920	5920	5920	0
136	20230905	180300	280149740	5920	5920	5920	5920	0
137	20230905	180200	280149740	5920	5920	5920	5920	0
138	20230905	180100	280149740	5920	5920	5920	5920	0
139	20230905	180000	280149740	5920	5920	5920	5920	0
140	20230905	175900	280149740	5920	5920	5920	5920	0
141	20230905	175800	280149740	5920	5920	5920	5920	0
142	20230905	175700	280149740	5920	5920	5920	5920	0
143	20230905	175600	280149740	5920	5920	5920	5920	0
144	20230905	175500	280149740	5920	5920	5920	5920	0
145	20230905	175400	280149740	5920	5920	5920	5920	0
146	20230905	175300	280149740	5920	5920	5920	5920	0
147	20230905	175200	280149740	5920	5920	5920	5920	0
148	20230905	175100	280149740	5920	5920	5920	5920	0
149	20230905	175000	280149740	5920	5920	5920	5920	0
150	20230905	174900	280149740	5920	5920	5920	5920	0
151	20230905	174800	280149740	5920	5920	5920	5920	0
152	20230905	174700	280149740	5920	5920	5920	5920	281
153	20230905	174600	280149740	5920	5920	5920	5920	0
154	20230905	174500	280149740	5920	5920	5920	5920	0
155	20230905	174400	280149740	5920	5920	5920	5920	0
156	20230905	174300	280149740	5920	5920	5920	5920	0
157	20230905	174200	280149740	5920	5920	5920	5920	0
158	20230905	174100	280149740	5920	5920	5920	5920	0
159	20230905	174000	280149740	5920	5920	5920	5920	0
160	20230905	173900	280149740	5920	5920	5920	5920	0
161	20230905	173800	280149740	5920	5920	5920	5920	0
162	20230905	173700	280149740	5920	5920	5920	5920	0
163	20230905	173600	280149740	5920	5920	5920	5920	0
164	20230905	173500	280149740	5920	5920	5920	5920	0
165	20230905	173400	280149740	5920	5920	5920	5920	0
166	20230905	173300	280149740	5920	5920	5920	5920	0
167	20230905	173200	280149740	5920	5920	5920	5920	0
168	20230905	173100	280149740	5920	5920	5920	5920	0
169	20230905	173000	280149740	5920	5920	5920	5920	0
170	20230905	172900	280149740	5920	5920	5920	5920	0
171	20230905	172800	280149740	5920	5920	5920	5920	0
172	20230905	172700	280149740	5920	5920	5920	5920	0
173	20230905	172600	280149740	5920	5920	5920	5920	0
174	20230905	172500	280149740	5920	5920	5920	5920	0
175	20230905	172400	280149740	5920	5920	5920	5920	0
176	20230905	172300	280149740	5920	5920	5920	5920	0
177	20230905	172200	280149740	5920	5920	5920	5920	0
178	20230905	172100	280149740	5920	5920	5920	5920	0
179	20230905	172000	280149740	5920	5920	5920	5920	0
180	20230905	171900	280149740	5920	5920	5920	5920	0
181	20230905	171800	280149740	5920	5920	5920	5920	0
182	20230905	171700	280149740	5920	5920	5920	5920	281
183	20230905	171600	280149740	5920	5920	5920	5920	0
184	20230905	171500	280149740	5920	5920	5920	5920	0
185	20230905	171400	280149740	5920	5920	5920	5920	0
186	20230905	171300	280149740	5920	5920	5920	5920	0
187	20230905	171200	280149740	5920	5920	5920	5920	0
188	20230905	171100	280149740	5920	5920	5920	5920	0
189	20230905	171000	280149740	5920	5920	5920	5920	0
190	20230905	170900	280149740	5920	5920	5920	5920	0
191	20230905	170800	280149740	5920	5920	5920	5920	0
192	20230905	170700	280149740	5920	5920	5920	5920	0
193	20230905	170600	280149740	5920	5920	5920	5920	0
194	20230905	170500	280149740	5920	5920	5920	5920	0
195	20230905	170400	280149740	5920	5920	5920	5920	0
196	20230905	170300	280149740	5920	5920	5920	5920	0
197	20230905	170200	280149740	5920	5920	5920	5920	0
198	20230905	170100	280149740	5920	5920	5920	5920	0
199	20230905	170000	280149740	5920	5920	5920	5920	0
200	20230905	165900	280149740	5920	5920	5920	5920	0
201	20230905	165800	280149740	5920	5920	5920	5920	0
202	20230905	165700	280149740	5920	5920	5920	5920	0
203	20230905	165600	280149740	5920	5920	5920	5920	0
204	20230905	165500	280149740	5920	5920	5920	5920	0
205	20230905	165400	280149740	5920	5920	5920	5920	0
206	20230905	165300	280149740	5920	5920	5920	5920	0
207	20230905	165200	280149740	5920	5920	5920	5920	0
208	20230905	165100	280149740	5920	5920	5920	5920	0
209	20230905	165000	280149740	5920	5920	5920	5920	0
210	20230905	164900	280149740	5920	5920	5920	5920	0
211	20230905	164800	280149740	5920	5920	5920	5920	0
212	20230905	164700	280149740	5920	5920	5920	5920	281
213	20230905	164600	280149740	5920	5920	5920	5920	0
214	20230905	164500	280149740	5920	5920	5920	5920	0
215	20230905	164400	280149740	5920	5920	5920	5920	0
216	20230905	164300	280149740	5920	5920	5920	5920	0
217	20230905	164200	280149740	5920	5920	5920	5920	0
218	20230905	164100	280149740	5920	5920	5920	5920	0
219	20230905	164000	280149740	5920	5920	5920	5920	0
220	20230905	163900	280149740	5920	5920	5920	5920	0
221	20230905	163800	280149740	5920	5920	5920	5920	0
222	20230905	163700	280149740	5920	5920	5920	5920	0
223	20230905	163600	280149740	5920	5920	5920	5920	0
224	20230905	163500	280149740	5920	5920	5920	5920	0
225	20230905	163400	280149740	5920	5920	5920	5920	0
226	20230905	163300	280149740	5920	5920	5920	5920	0
227	20230905	163200	280149740	5920	5920	5920	5920	0
228	20230905	163100	280149740	5920	5920	5920	5920	0
229	20230905	163000	280149740	5920	5920	5920	5920	0
230	20230905	162900	280149740	5920	5920	5920	5920	0
231	20230905	162800	280149740	5920	5920	5920	5920	0
232	20230905	162700	280149740	5920	5920	5920	5920	0
233	20230905	162600	280149740	5920	5920	5920	5920	0
234	20230905	162500	280149740	5920	5920	5920	5920	0
235	20230905	162400	280149740	5920	5920	5920	5920	0
236	20230905	162300	280149740	5920	5920	5920	5920	0
237	20230905	162200	280149740	5920	5920	5920	5920	0
238	20230905	162100	280149740	5920	5920	5920	5920	0
239	20230905	162000	280149740	5920	5920	5920	5920	0
240	20230905	161900	280149740	5920	5920	5920	5920	0
241	20230905	161800	280149740	5920	5920	5920	5920	0
242	20230905	161700	280149740	5920	5920	5920	5920	281
243	20230905	161600	280149740	5920	5920	5920	5920	0
244	20230905	161500	280149740	5920	5920	5920	5920	0
245	20230905	161400	280149740	5920	5920	5920	5920	0
246	20230905	161300	280149740	5920	5920	5920	5920	0
247	20230905	161200	280149740	5920	5920	5920	5920	0
248	20230905	161100	280149740	5920	5920	5920	5920	0
249	20230905	161000	280149740	5920	5920	5920	5920	0
250	20230905	160900	280149740	5920	5920	5920	5920	0
251	20230905	160800	280149740	5920	5920	5920	5920	0
252	20230905	160700	280149740	5920	5920	5920	5920	0
253	20230905	160600	280149740	5920	5920	5920	5920	0
254	20230905	160500	280149740	5920	5920	5920	5920	0
255	20230905	160400	280149740	5920	5920	5920	5920	0
256	20230905	160300	280149740	5920	5920	5920	5920	0
257	20230905	160200	280149740	5920	5920	5920	5920	0
258	20230905	160100	280149740	5920	5920	5920	5920	0
259	20230905	160000	280149740	5920	5920	5920	5920	0
260	20230905	155900	280149740	5920	5920	5920	5920	0
261	20230905	155800	280149740	5920	5920	5920	5920	0
262	20230905	155700	280149740	5920	5920	5920	5920	0
263	20230905	155600	280149740	5920	5920	5920	5920	0
264	20230905	155500	280149740	5920	5920	5920	5920	0
265	20230905	155400	280149740	5920	5920	5920	5920	0
266	20230905	155300	280149740	5920	5920	5920	5920	0
267	20230905	155200	280149740	5920	5920	5920	5920	0
268	20230905	155100	280149740	5920	5920	5920	5920	0
269	20230905	155000	280149740	5920	5920	5920	5920	0
270	20230905	154900	280149740	5920	5920	5920	5920	0
271	20230905	154800	280149740	5920	5920	5920	5920	0
272	20230905	154700	280149740	5920	5920	5920	5920	281
273	20230905	154600	280149740	5920	5920	5920	5920	0
274	20230905	154500	280149740	5920	5920	5920	5920	0
275	20230905	154400	280149740	5920	5920	5920	5920	0
276	20230905	154300	280149740	5920	5920	5920	5920	0
277	20230905	154200	280149740	5920	5920	5920	5920	0
278	20230905	154100	280149740	5920	5920	5920	5920	0
279	20230905	154000	280149740	5920	5920	5920	5920	0
280	20230905	153900	280149740	5920	5920	5920	5920	0
281	20230905	153800	280149740	5920	5920	5920	5920	0
282	20230905	153700	280149740	5920	5920	5920	5920	0
283	20230905	153600	280149740	5920	5920	5920	5920	0
284	20230905	153500	280149740	5920	5920	5920	5920	0
285	20230905	153400	280149740	5920	5920	5920	5920	0
286	20230905	153300	280149740	5920	5920	5920	5920	0
287	20230905	153200	280149740	5920	5920	5920	5920	0
288	20230905	153100	280149740	5920	5920	5920	5920	0
289	20230905	153000	280149740	5920	5920	5920	5920	281
290	20230905	152900	278486220	5970	5970	5970	5970	0
291	20230905	152800	278486220	5970	5970	5970	5970	0
292	20230905	152700	278486220	5970	5970	5970	5970	0
293	20230905	152600	278486220	5970	5970	5970	5970	0
294	20230905	152500	278486220	5970	5970	5970	5970	0
295	20230905	152400	278486220	5970	5970	5970	5970	0
296	20230905	152300	278486220	5970	5970	5970	5970	0
297	20230905	152200	278486220	5970	5970	5970	5970	0
298	20230905	152100	278486220	5970	5970	5970	5970	0
299	20230905	152000	278486220	5970	5970	5970	5970	0
300	20230905	151900	278486220	5970	5970	5970	5970	0
301	20230905	151800	278486220	5970	5970	5970	5970	0
302	20230905	151700	278486220	5970	6000	6000	5970	5
303	20230905	151600	278456310	6000	5950	6000	5950	477
304	20230905	151500	275609520	5950	5940	5950	5940	2
305	20230905	151400	275597630	5950	5930	5950	5930	510
306	20230905	151300	272568450	5940	5940	5940	5940	0
307	20230905	151200	272568450	5940	5940	5940	5940	0
308	20230905	151100	272568450	5940	5940	5940	5940	0
309	20230905	151000	272568450	5940	5940	5940	5940	0
310	20230905	150900	272568450	5940	5940	5940	5940	1
311	20230905	150800	272562510	5940	5930	5940	5930	21
312	20230905	150700	272437930	5940	5940	5940	5940	0
313	20230905	150600	272437930	5940	5940	5940	5940	0
314	20230905	150500	272437930	5940	5940	5940	5940	0
315	20230905	150400	272437930	5940	5940	5940	5940	0
316	20230905	150300	272437930	5940	5870	5940	5870	193
317	20230905	150200	271300750	5860	5810	5860	5810	855
318	20230905	150100	266316250	5830	5810	5830	5800	824
319	20230905	150000	261521310	5810	5810	5810	5810	0
320	20230905	145900	261521310	5810	5810	5810	5810	0
321	20230905	145800	261521310	5810	5810	5810	5810	0
322	20230905	145700	261521310	5810	5810	5810	5810	0
323	20230905	145600	261521310	5810	5810	5810	5810	0
324	20230905	145500	261521310	5810	5790	5820	5790	712
325	20230905	145400	257393780	5800	5800	5800	5800	0
326	20230905	145300	257393780	5800	5800	5800	5800	0
327	20230905	145200	257393780	5800	5800	5800	5800	0
328	20230905	145100	257393780	5800	5800	5800	5800	0
329	20230905	145000	257393780	5800	5800	5800	5800	0
330	20230905	144900	257393780	5800	5800	5800	5800	0
331	20230905	144800	257393780	5800	5800	5800	5800	0
332	20230905	144700	257393780	5800	5800	5800	5800	0
333	20230905	144600	257393780	5800	5800	5800	5800	0
334	20230905	144500	257393780	5800	5790	5800	5790	242
335	20230905	144400	255992570	5780	5780	5780	5780	0
336	20230905	144300	255992570	5780	5780	5780	5780	0
337	20230905	144200	255992570	5780	5780	5780	5780	0
338	20230905	144100	255992570	5780	5780	5780	5780	22
339	20230905	144000	255865410	5790	5790	5790	5790	0
340	20230905	143900	255865410	5790	5790	5790	5790	0
341	20230905	143800	255865410	5790	5790	5790	5790	0
342	20230905	143700	255865410	5790	5790	5790	5790	0
343	20230905	143600	255865410	5790	5790	5790	5790	0
344	20230905	143500	255865410	5790	5790	5790	5790	0
345	20230905	143400	255865410	5790	5790	5790	5790	0
346	20230905	143300	255865410	5790	5780	5790	5780	5
347	20230905	143200	255836490	5780	5780	5780	5780	0
348	20230905	143100	255836490	5780	5780	5780	5780	0
349	20230905	143000	255836490	5780	5780	5780	5780	1
350	20230905	142900	255830710	5790	5790	5790	5790	0
351	20230905	142800	255830710	5790	5780	5790	5780	100
352	20230905	142700	255252700	5780	5780	5780	5780	0
353	20230905	142600	255252700	5780	5780	5780	5780	0
354	20230905	142500	255252700	5780	5780	5780	5780	0
355	20230905	142400	255252700	5780	5780	5780	5780	0
356	20230905	142300	255252700	5780	5780	5780	5780	0
357	20230905	142200	255252700	5780	5780	5780	5780	0
358	20230905	142100	255252700	5780	5780	5780	5780	0
359	20230905	142000	255252700	5780	5780	5780	5780	0
360	20230905	141900	255252700	5780	5780	5780	5780	0
361	20230905	141800	255252700	5780	5780	5780	5780	0
362	20230905	141700	255252700	5780	5780	5780	5780	0
363	20230905	141600	255252700	5780	5780	5780	5780	0
364	20230905	141500	255252700	5780	5780	5780	5780	0
365	20230905	141400	255252700	5780	5780	5780	5780	0
366	20230905	141300	255252700	5780	5780	5780	5780	0
367	20230905	141200	255252700	5780	5760	5780	5760	2000
368	20230905	141100	243693440	5780	5780	5780	5780	0
369	20230905	141000	243693440	5780	5780	5780	5780	180
370	20230905	140900	242653040	5790	5790	5790	5790	0
371	20230905	140800	242653040	5790	5790	5790	5790	0
372	20230905	140700	242653040	5790	5790	5790	5790	0
373	20230905	140600	242653040	5790	5790	5790	5790	0
374	20230905	140500	242653040	5790	5790	5790	5790	0
375	20230905	140400	242653040	5790	5790	5790	5790	0
376	20230905	140300	242653040	5790	5790	5790	5790	0
377	20230905	140200	242653040	5790	5790	5790	5790	0
378	20230905	140100	242653040	5790	5790	5790	5790	0
379	20230905	140000	242653040	5790	5790	5790	5790	0
380	20230905	135900	242653040	5790	5790	5790	5790	0
381	20230905	135800	242653040	5790	5790	5790	5790	0
382	20230905	135700	242653040	5790	5790	5790	5790	0
383	20230905	135600	242653040	5790	5790	5790	5790	0
384	20230905	135500	242653040	5790	5790	5790	5790	0
385	20230905	135400	242653040	5790	5790	5790	5790	0
386	20230905	135300	242653040	5790	5790	5790	5790	0
387	20230905	135200	242653040	5790	5790	5790	5790	0
388	20230905	135100	242653040	5790	5790	5790	5790	0
389	20230905	135000	242653040	5790	5790	5790	5790	0
390	20230905	134900	242653040	5790	5790	5790	5790	0
391	20230905	134800	242653040	5790	5790	5790	5790	0
392	20230905	134700	242653040	5790	5750	5790	5750	362
393	20230905	134600	240569400	5750	5750	5750	5750	0
394	20230905	134500	240569400	5750	5750	5750	5750	0
395	20230905	134400	240569400	5750	5750	5750	5750	0
396	20230905	134300	240569400	5750	5750	5750	5750	1
397	20230905	134200	240563650	5750	5750	5750	5750	0
398	20230905	134100	240563650	5750	5750	5750	5750	0
399	20230905	134000	240563650	5750	5750	5750	5750	0
400	20230905	133900	240563650	5750	5750	5750	5750	2
401	20230905	133800	240552150	5740	5740	5740	5740	0
402	20230905	133700	240552150	5740	5740	5740	5740	19
403	20230905	133600	240443090	5720	5720	5720	5720	0
404	20230905	133500	240443090	5720	5720	5720	5720	0
405	20230905	133400	240443090	5720	5720	5720	5720	0
406	20230905	133300	240443090	5720	5720	5720	5720	0
407	20230905	133200	240443090	5720	5720	5720	5720	2500
408	20230905	133100	226143090	5730	5730	5730	5730	0
409	20230905	133000	226143090	5730	5730	5730	5730	0
410	20230905	132900	226143090	5730	5730	5730	5730	0
411	20230905	132800	226143090	5730	5730	5730	5730	0
412	20230905	132700	226143090	5730	5730	5730	5730	0
413	20230905	132600	226143090	5730	5730	5730	5730	0
414	20230905	132500	226143090	5730	5730	5730	5730	0
415	20230905	132400	226143090	5730	5730	5730	5730	0
416	20230905	132300	226143090	5730	5730	5730	5730	0
417	20230905	132200	226143090	5730	5730	5730	5730	0
418	20230905	132100	226143090	5730	5730	5730	5730	0
419	20230905	132000	226143090	5730	5730	5730	5730	0
420	20230905	131900	226143090	5730	5730	5730	5730	1
421	20230905	131800	226137360	5750	5750	5750	5750	0
422	20230905	131700	226137360	5750	5750	5750	5750	0
423	20230905	131600	226137360	5750	5750	5750	5750	0
424	20230905	131500	226137360	5750	5750	5750	5750	0
425	20230905	131400	226137360	5750	5750	5750	5750	0
426	20230905	131300	226137360	5750	5750	5750	5750	0
427	20230905	131200	226137360	5750	5750	5750	5750	0
428	20230905	131100	226137360	5750	5750	5750	5750	0
429	20230905	131000	226137360	5750	5750	5750	5750	0
430	20230905	130900	226137360	5750	5750	5750	5750	0
431	20230905	130800	226137360	5750	5750	5750	5750	0
432	20230905	130700	226137360	5750	5750	5750	5750	0
433	20230905	130600	226137360	5750	5750	5750	5750	0
434	20230905	130500	226137360	5750	5750	5750	5750	0
435	20230905	130400	226137360	5750	5750	5750	5750	0
436	20230905	130300	226137360	5750	5730	5750	5730	26
437	20230905	130200	225988250	5740	5740	5740	5740	0
438	20230905	130100	225988250	5740	5740	5740	5740	0
439	20230905	130000	225988250	5740	5740	5740	5740	0
440	20230905	125900	225988250	5740	5740	5740	5740	0
441	20230905	125800	225988250	5740	5740	5740	5740	0
442	20230905	125700	225988250	5740	5740	5740	5740	0
443	20230905	125600	225988250	5740	5740	5740	5740	0
444	20230905	125500	225988250	5740	5740	5740	5740	0
445	20230905	125400	225988250	5740	5740	5740	5740	0
446	20230905	125300	225988250	5740	5740	5740	5740	0
447	20230905	125200	225988250	5740	5740	5740	5740	0
448	20230905	125100	225988250	5740	5740	5740	5740	0
449	20230905	125000	225988250	5740	5740	5740	5740	0
450	20230905	124900	225988250	5740	5740	5740	5740	0
451	20230905	124800	225988250	5740	5720	5740	5710	112
452	20230905	124700	225347600	5720	5720	5720	5720	0
453	20230905	124600	225347600	5720	5720	5720	5720	0
454	20230905	124500	225347600	5720	5720	5720	5720	0
455	20230905	124400	225347600	5720	5720	5720	5720	0
456	20230905	124300	225347600	5720	5720	5720	5720	0
457	20230905	124200	225347600	5720	5720	5720	5720	0
458	20230905	124100	225347600	5720	5720	5720	5720	0
459	20230905	124000	225347600	5720	5720	5720	5720	0
460	20230905	123900	225347600	5720	5720	5720	5720	0
461	20230905	123800	225347600	5720	5720	5720	5720	0
462	20230905	123700	225347600	5720	5720	5720	5720	0
463	20230905	123600	225347600	5720	5690	5720	5690	33
464	20230905	123500	225159800	5640	5640	5710	5640	33
465	20230905	123400	224973540	5720	5720	5720	5720	1
466	20230905	123300	224967820	5650	5660	5660	5650	85
467	20230905	123200	224487260	5720	5640	5720	5640	3
468	20230905	123100	224470220	5680	5670	5680	5670	108
469	20230905	123000	223857260	5670	5710	5710	5670	114
470	20230905	122900	223210840	5660	5670	5710	5620	1803
471	20230905	122800	213076460	5660	5710	5730	5660	2722
472	20230905	122700	197611160	5750	5750	5750	5750	0
473	20230905	122600	197611160	5750	5750	5750	5750	0
474	20230905	122500	197611160	5750	5750	5750	5750	0
475	20230905	122400	197611160	5750	5750	5750	5750	0
476	20230905	122300	197611160	5750	5750	5750	5750	0
477	20230905	122200	197611160	5750	5750	5750	5750	0
478	20230905	122100	197611160	5750	5750	5750	5750	0
479	20230905	122000	197611160	5750	5750	5750	5750	0
480	20230905	121900	197611160	5750	5750	5750	5750	1
481	20230905	121800	197605410	5750	5750	5750	5750	1
482	20230905	121700	197599660	5760	5760	5760	5760	0
483	20230905	121600	197599660	5760	5760	5760	5760	0
484	20230905	121500	197599660	5760	5760	5760	5760	0
485	20230905	121400	197599660	5760	5760	5760	5760	0
486	20230905	121300	197599660	5760	5760	5760	5760	0
487	20230905	121200	197599660	5760	5760	5760	5760	0
488	20230905	121100	197599660	5760	5760	5760	5760	0
489	20230905	121000	197599660	5760	5760	5760	5760	0
490	20230905	120900	197599660	5760	5760	5760	5760	0
491	20230905	120800	197599660	5760	5760	5760	5760	0
492	20230905	120700	197599660	5760	5760	5760	5760	0
493	20230905	120600	197599660	5760	5760	5760	5760	0
494	20230905	120500	197599660	5760	5760	5760	5760	0
495	20230905	120400	197599660	5760	5720	5760	5720	3
496	20230905	120300	197582460	5720	5740	5740	5720	2
497	20230905	120200	197571000	5760	5760	5760	5760	0
498	20230905	120100	197571000	5760	5760	5760	5760	0
499	20230905	120000	197571000	5760	5760	5760	5760	0
500	20230905	115900	197571000	5760	5760	5760	5760	0
501	20230905	115800	197571000	5760	5760	5760	5760	0
502	20230905	115700	197571000	5760	5760	5760	5760	0
503	20230905	115600	197571000	5760	5760	5760	5760	0
504	20230905	115500	197571000	5760	5760	5760	5760	0
505	20230905	115400	197571000	5760	5760	5760	5760	0
506	20230905	115300	197571000	5760	5760	5760	5760	0
507	20230905	115200	197571000	5760	5760	5760	5760	15
508	20230905	115100	197484600	5760	5760	5760	5760	0
509	20230905	115000	197484600	5760	5760	5760	5760	0
510	20230905	114900	197484600	5760	5760	5760	5760	5
511	20230905	114800	197455800	5770	5770	5770	5770	0
512	20230905	114700	197455800	5770	5770	5770	5770	0
513	20230905	114600	197455800	5770	5770	5770	5770	0
514	20230905	114500	197455800	5770	5770	5770	5770	0
515	20230905	114400	197455800	5770	5770	5770	5770	0
516	20230905	114300	197455800	5770	5770	5770	5770	0
517	20230905	114200	197455800	5770	5770	5770	5770	0
518	20230905	114100	197455800	5770	5770	5770	5770	1
519	20230905	114000	197450030	5820	5710	5820	5710	2323
520	20230905	113900	184164580	5710	5710	5710	5710	0
521	20230905	113800	184164580	5710	5710	5710	5710	0
522	20230905	113700	184164580	5710	5710	5710	5710	0
523	20230905	113600	184164580	5710	5710	5710	5710	0
524	20230905	113500	184164580	5710	5710	5710	5710	1
525	20230905	113400	184158870	5710	5710	5710	5710	0
526	20230905	113300	184158870	5710	5710	5710	5710	0
527	20230905	113200	184158870	5710	5710	5710	5710	0
528	20230905	113100	184158870	5710	5710	5710	5710	65
529	20230905	113000	183787720	5700	5710	5710	5700	2049
530	20230905	112900	172088420	5710	5710	5710	5710	0
531	20230905	112800	172088420	5710	5710	5710	5710	0
532	20230905	112700	172088420	5710	5710	5710	5710	0
533	20230905	112600	172088420	5710	5710	5710	5710	0
534	20230905	112500	172088420	5710	5710	5710	5710	10
535	20230905	112400	172031320	5720	5720	5720	5720	0
536	20230905	112300	172031320	5720	5720	5720	5720	0
537	20230905	112200	172031320	5720	5720	5720	5720	2
538	20230905	112100	172019880	5720	5690	5740	5690	811
539	20230905	112000	167404210	5690	5710	5710	5690	930
540	20230905	111900	162110730	5750	5710	5750	5690	588
541	20230905	111800	158760920	5710	5730	5730	5710	1700
542	20230905	111700	149037600	5770	5770	5770	5730	2102
543	20230905	111600	136978120	5780	5780	5780	5780	0
544	20230905	111500	136978120	5780	5780	5780	5780	5
545	20230905	111400	136949220	5780	5780	5780	5780	0
546	20230905	111300	136949220	5780	5780	5780	5780	0
547	20230905	111200	136949220	5780	5780	5780	5780	5
548	20230905	111100	136920320	5780	5780	5780	5780	0
549	20230905	111000	136920320	5780	5780	5780	5780	0
550	20230905	110900	136920320	5780	5780	5780	5780	1
551	20230905	110800	136914540	5780	5770	5780	5770	101
552	20230905	110700	136331760	5780	5780	5780	5780	0
553	20230905	110600	136331760	5780	5780	5780	5780	5
554	20230905	110500	136302860	5770	5770	5770	5770	0
555	20230905	110400	136302860	5770	5770	5770	5770	0
556	20230905	110300	136302860	5770	5770	5770	5770	0
557	20230905	110200	136302860	5770	5770	5770	5770	0
558	20230905	110100	136302860	5770	5770	5770	5770	0
559	20230905	110000	136302860	5770	5770	5770	5770	0
560	20230905	105900	136302860	5770	5770	5770	5770	50
561	20230905	105800	136014360	5780	5780	5780	5780	0
562	20230905	105700	136014360	5780	5780	5780	5780	223
563	20230905	105600	134725420	5780	5780	5780	5780	185
564	20230905	105500	133656120	5790	5790	5790	5790	0
565	20230905	105400	133656120	5790	5840	5840	5790	2423
566	20230905	105300	119626800	5870	5860	5870	5850	834
567	20230905	105200	114747190	5870	5850	5870	5850	100
568	20230905	105100	114162170	5850	5810	5850	5810	40
569	20230905	105000	113928610	5840	5810	5840	5810	18
570	20230905	104900	113824000	5820	5800	5820	5800	5
571	20230905	104800	113794920	5800	5800	5800	5800	0
572	20230905	104700	113794920	5800	5800	5800	5800	0
573	20230905	104600	113794920	5800	5800	5800	5800	18
574	20230905	104500	113690520	5780	5780	5780	5780	403
575	20230905	104400	111361180	5780	5870	5870	5740	2331
576	20230905	104300	97905050	5870	5900	5900	5870	840
577	20230905	104200	92974200	5950	5950	5950	5950	0
578	20230905	104100	92974200	5950	5950	5950	5950	0
579	20230905	104000	92974200	5950	5950	5950	5950	0
580	20230905	103900	92974200	5950	5950	5950	5950	0
581	20230905	103800	92974200	5950	5950	5950	5950	0
582	20230905	103700	92974200	5950	5950	5950	5950	0
583	20230905	103600	92974200	5950	5950	5950	5950	0
584	20230905	103500	92974200	5950	5920	5950	5910	606
585	20230905	103400	89382250	5890	5900	5900	5890	750
586	20230905	103300	84964650	5930	5930	5930	5930	1
587	20230905	103200	84958720	5910	5910	5910	5910	0
588	20230905	103100	84958720	5910	5910	5910	5910	0
589	20230905	103000	84958720	5910	5910	5910	5910	0
590	20230905	102900	84958720	5910	5910	5910	5910	0
591	20230905	102800	84958720	5910	5910	5910	5910	0
592	20230905	102700	84958720	5910	5910	5910	5910	0
593	20230905	102600	84958720	5910	5910	5910	5910	0
594	20230905	102500	84958720	5910	5910	5910	5910	0
595	20230905	102400	84958720	5910	5910	5910	5910	0
596	20230905	102300	84958720	5910	5910	5910	5910	0
597	20230905	102200	84958720	5910	5910	5910	5910	0
598	20230905	102100	84958720	5910	5910	5910	5910	0
599	20230905	102000	84958720	5910	5910	5910	5910	0
600	20230905	101900	84958720	5910	5900	5910	5900	3
601	20230905	101800	84941000	5910	5920	5920	5910	4
602	20230905	101700	84917330	5930	5930	5930	5930	0
603	20230905	101600	84917330	5930	5930	5930	5930	0
604	20230905	101500	84917330	5930	5930	5930	5930	0
605	20230905	101400	84917330	5930	5930	5930	5930	0
606	20230905	101300	84917330	5930	5930	5930	5930	0
607	20230905	101200	84917330	5930	5930	5930	5930	0
608	20230905	101100	84917330	5930	5930	5930	5930	0
609	20230905	101000	84917330	5930	5930	5930	5930	0
610	20230905	100900	84917330	5930	5930	5930	5930	0
611	20230905	100800	84917330	5930	5930	5930	5930	0
612	20230905	100700	84917330	5930	5930	5930	5930	0
613	20230905	100600	84917330	5930	5940	5940	5930	740
614	20230905	100500	80529120	5950	5920	5950	5920	5
615	20230905	100400	80499490	5930	5920	5950	5920	89
616	20230905	100300	79972550	5920	5920	5920	5920	0
617	20230905	100200	79972550	5920	5920	5920	5920	0
618	20230905	100100	79972550	5920	5930	5930	5920	750
619	20230905	100000	75532540	5950	5930	5950	5930	6
620	20230905	095900	75496940	5910	5910	5910	5910	29
621	20230905	095800	75325550	5910	5910	5910	5910	0
622	20230905	095700	75325550	5910	5890	5920	5880	909
623	20230905	095600	69980300	5960	5960	5960	5960	0
624	20230905	095500	69980300	5960	5930	5960	5920	69
625	20230905	095400	69569370	5960	5960	5960	5960	0
626	20230905	095300	69569370	5960	5960	5960	5960	0
627	20230905	095200	69569370	5960	5920	5960	5920	21
628	20230905	095100	69444250	5960	5890	5960	5890	883
629	20230905	095000	64217960	5880	5860	5930	5860	920
630	20230905	094900	58809550	5850	5830	5850	5810	2235
631	20230905	094800	45792020	5830	5830	5830	5830	105
632	20230905	094700	45179870	5830	5810	5830	5810	798
633	20230905	094600	40528690	5790	5750	5800	5750	1767
634	20230905	094500	30295030	5780	5780	5780	5780	1
635	20230905	094400	30289250	5800	5800	5800	5800	0
636	20230905	094300	30289250	5800	5800	5800	5800	0
637	20230905	094200	30289250	5800	5800	5800	5800	0
638	20230905	094100	30289250	5800	5800	5800	5800	0
639	20230905	094000	30289250	5800	5750	5800	5750	17
640	20230905	093900	30191380	5750	5750	5750	5750	36
641	20230905	093800	29984380	5780	5780	5780	5780	14
642	20230905	093700	29903460	5800	5800	5800	5800	0
643	20230905	093600	29903460	5800	5800	5800	5800	0
644	20230905	093500	29903460	5800	5800	5800	5800	0
645	20230905	093400	29903460	5800	5790	5800	5790	2
646	20230905	093300	29891870	5740	5740	5740	5740	0
647	20230905	093200	29891870	5740	5750	5750	5740	150
648	20230905	093100	29030660	5780	5790	5790	5780	255
649	20230905	093000	27556380	5800	5800	5800	5800	0
650	20230905	092900	27556380	5800	5800	5800	5800	1
651	20230905	092800	27550580	5800	5810	5810	5800	767
652	20230905	092700	23101940	5870	5840	5870	5840	10
653	20230905	092600	23043470	5820	5820	5820	5820	0
654	20230905	092500	23043470	5820	5820	5820	5820	0
655	20230905	092400	23043470	5820	5830	5830	5820	170
656	20230905	092300	22053920	5910	5910	5910	5910	0
657	20230905	092200	22053920	5910	5910	5910	5910	0
658	20230905	092100	22053920	5910	5790	5910	5790	33
659	20230905	092000	21861330	5790	5790	5790	5790	0
660	20230905	091900	21861330	5790	5790	5790	5790	1
661	20230905	091800	21855540	5800	5790	5800	5790	3
662	20230905	091700	21838160	5790	5790	5790	5790	1
663	20230905	091600	21832370	5800	5750	5800	5720	2633
664	20230905	091500	6767540	5780	5780	5780	5780	0
665	20230905	091400	6767540	5780	5780	5780	5780	70
666	20230905	091300	6362940	5770	5770	5770	5770	2
667	20230905	091200	6351400	5770	5780	5780	5730	200
668	20230905	091100	5200280	5790	5790	5790	5790	0
669	20230905	091000	5200280	5790	5800	5800	5790	63
670	20230905	090900	4835080	5820	5820	5820	5820	0
671	20230905	090800	4835080	5820	5820	5820	5820	0
672	20230905	090700	4835080	5820	5810	5820	5800	134
673	20230905	090600	4057750	5830	5830	5830	5830	2
674	20230905	090500	4046090	5830	5830	5830	5830	0
675	20230905	090400	4046090	5830	5830	5830	5830	1
676	20230905	090300	4040260	5830	5850	5850	5830	61
677	20230905	090200	3684610	5870	5870	5870	5870	1
678	20230905	090100	3678740	5880	5880	5880	5880	1
679	20230905	090000	3672860	5880	5930	5930	5860	624