KissMeData/095270/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194800	156772790	5890	5890	5890	5890	10
3	20230906	194700	156772790	5890	5890	5890	5890	0
4	20230906	194600	156772790	5890	5890	5890	5890	0
5	20230906	194500	156772790	5890	5890	5890	5890	0
6	20230906	194400	156772790	5890	5890	5890	5890	0
7	20230906	194300	156772790	5890	5890	5890	5890	0
8	20230906	194200	156772790	5890	5890	5890	5890	0
9	20230906	194100	156772790	5890	5890	5890	5890	0
10	20230906	194000	156772790	5890	5890	5890	5890	0
11	20230906	193900	156772790	5890	5890	5890	5890	0
12	20230906	193800	156772790	5890	5890	5890	5890	0
13	20230906	193700	156772790	5890	5890	5890	5890	0
14	20230906	193600	156772790	5890	5890	5890	5890	0
15	20230906	193500	156772790	5890	5890	5890	5890	0
16	20230906	193400	156772790	5890	5890	5890	5890	0
17	20230906	193300	156772790	5890	5890	5890	5890	0
18	20230906	193200	156772790	5890	5890	5890	5890	0
19	20230906	193100	156772790	5890	5890	5890	5890	0
20	20230906	193000	156772790	5890	5890	5890	5890	0
21	20230906	192900	156772790	5890	5890	5890	5890	0
22	20230906	192800	156772790	5890	5890	5890	5890	0
23	20230906	192700	156772790	5890	5890	5890	5890	0
24	20230906	192600	156772790	5890	5890	5890	5890	0
25	20230906	192500	156772790	5890	5890	5890	5890	0
26	20230906	192400	156772790	5890	5890	5890	5890	0
27	20230906	192300	156772790	5890	5890	5890	5890	0
28	20230906	192200	156772790	5890	5890	5890	5890	0
29	20230906	192100	156772790	5890	5890	5890	5890	0
30	20230906	192000	156772790	5890	5890	5890	5890	0
31	20230906	191900	156772790	5890	5890	5890	5890	0
32	20230906	191800	156772790	5890	5890	5890	5890	10
33	20230906	191700	156772790	5890	5890	5890	5890	0
34	20230906	191600	156772790	5890	5890	5890	5890	0
35	20230906	191500	156772790	5890	5890	5890	5890	0
36	20230906	191400	156772790	5890	5890	5890	5890	0
37	20230906	191300	156772790	5890	5890	5890	5890	0
38	20230906	191200	156772790	5890	5890	5890	5890	0
39	20230906	191100	156772790	5890	5890	5890	5890	0
40	20230906	191000	156772790	5890	5890	5890	5890	0
41	20230906	190900	156772790	5890	5890	5890	5890	0
42	20230906	190800	156772790	5890	5890	5890	5890	0
43	20230906	190700	156772790	5890	5890	5890	5890	0
44	20230906	190600	156772790	5890	5890	5890	5890	0
45	20230906	190500	156772790	5890	5890	5890	5890	0
46	20230906	190400	156772790	5890	5890	5890	5890	0
47	20230906	190300	156772790	5890	5890	5890	5890	0
48	20230906	190200	156772790	5890	5890	5890	5890	0
49	20230906	190100	156772790	5890	5890	5890	5890	0
50	20230906	190000	156772790	5890	5890	5890	5890	0
51	20230906	185900	156772790	5890	5890	5890	5890	0
52	20230906	185800	156772790	5890	5890	5890	5890	0
53	20230906	185700	156772790	5890	5890	5890	5890	0
54	20230906	185600	156772790	5890	5890	5890	5890	0
55	20230906	185500	156772790	5890	5890	5890	5890	0
56	20230906	185400	156772790	5890	5890	5890	5890	0
57	20230906	185300	156772790	5890	5890	5890	5890	0
58	20230906	185200	156772790	5890	5890	5890	5890	0
59	20230906	185100	156772790	5890	5890	5890	5890	0
60	20230906	185000	156772790	5890	5890	5890	5890	0
61	20230906	184900	156772790	5890	5890	5890	5890	0
62	20230906	184800	156772790	5890	5890	5890	5890	10
63	20230906	184700	156772790	5890	5890	5890	5890	0
64	20230906	184600	156772790	5890	5890	5890	5890	0
65	20230906	184500	156772790	5890	5890	5890	5890	0
66	20230906	184400	156772790	5890	5890	5890	5890	0
67	20230906	184300	156772790	5890	5890	5890	5890	0
68	20230906	184200	156772790	5890	5890	5890	5890	0
69	20230906	184100	156772790	5890	5890	5890	5890	0
70	20230906	184000	156772790	5890	5890	5890	5890	0
71	20230906	183900	156772790	5890	5890	5890	5890	0
72	20230906	183800	156772790	5890	5890	5890	5890	0
73	20230906	183700	156772790	5890	5890	5890	5890	0
74	20230906	183600	156772790	5890	5890	5890	5890	0
75	20230906	183500	156772790	5890	5890	5890	5890	0
76	20230906	183400	156772790	5890	5890	5890	5890	0
77	20230906	183300	156772790	5890	5890	5890	5890	0
78	20230906	183200	156772790	5890	5890	5890	5890	0
79	20230906	183100	156772790	5890	5890	5890	5890	0
80	20230906	183000	156772790	5890	5890	5890	5890	0
81	20230906	182900	156772790	5890	5890	5890	5890	0
82	20230906	182800	156772790	5890	5890	5890	5890	0
83	20230906	182700	156772790	5890	5890	5890	5890	0
84	20230906	182600	156772790	5890	5890	5890	5890	0
85	20230906	182500	156772790	5890	5890	5890	5890	0
86	20230906	182400	156772790	5890	5890	5890	5890	0
87	20230906	182300	156772790	5890	5890	5890	5890	0
88	20230906	182200	156772790	5890	5890	5890	5890	0
89	20230906	182100	156772790	5890	5890	5890	5890	0
90	20230906	182000	156772790	5890	5890	5890	5890	0
91	20230906	181900	156772790	5890	5890	5890	5890	0
92	20230906	181800	156772790	5890	5890	5890	5890	10
93	20230906	181700	156772790	5890	5890	5890	5890	0
94	20230906	181600	156772790	5890	5890	5890	5890	0
95	20230906	181500	156772790	5890	5890	5890	5890	0
96	20230906	181400	156772790	5890	5890	5890	5890	0
97	20230906	181300	156772790	5890	5890	5890	5890	0
98	20230906	181200	156772790	5890	5890	5890	5890	0
99	20230906	181100	156772790	5890	5890	5890	5890	0
100	20230906	181000	156772790	5890	5890	5890	5890	0
101	20230906	180900	156772790	5890	5890	5890	5890	0
102	20230906	180800	156772790	5890	5890	5890	5890	0
103	20230906	180700	156772790	5890	5890	5890	5890	0
104	20230906	180600	156772790	5890	5890	5890	5890	0
105	20230906	180500	156772790	5890	5890	5890	5890	0
106	20230906	180400	156772790	5890	5890	5890	5890	0
107	20230906	180300	156772790	5890	5890	5890	5890	0
108	20230906	180200	156772790	5890	5890	5890	5890	0
109	20230906	180100	156772790	5890	5890	5890	5890	0
110	20230906	180000	156772790	5890	5890	5890	5890	0
111	20230906	175900	156772790	5890	5890	5890	5890	0
112	20230906	175800	156772790	5890	5890	5890	5890	0
113	20230906	175700	156772790	5890	5890	5890	5890	0
114	20230906	175600	156772790	5890	5890	5890	5890	0
115	20230906	175500	156772790	5890	5890	5890	5890	0
116	20230906	175400	156772790	5890	5890	5890	5890	0
117	20230906	175300	156772790	5890	5890	5890	5890	0
118	20230906	175200	156772790	5890	5890	5890	5890	0
119	20230906	175100	156772790	5890	5890	5890	5890	0
120	20230906	175000	156772790	5890	5890	5890	5890	0
121	20230906	174900	156772790	5890	5890	5890	5890	0
122	20230906	174800	156772790	5890	5890	5890	5890	10
123	20230906	174700	156772790	5890	5890	5890	5890	0
124	20230906	174600	156772790	5890	5890	5890	5890	0
125	20230906	174500	156772790	5890	5890	5890	5890	0
126	20230906	174400	156772790	5890	5890	5890	5890	0
127	20230906	174300	156772790	5890	5890	5890	5890	0
128	20230906	174200	156772790	5890	5890	5890	5890	0
129	20230906	174100	156772790	5890	5890	5890	5890	0
130	20230906	174000	156772790	5890	5890	5890	5890	0
131	20230906	173900	156772790	5890	5890	5890	5890	0
132	20230906	173800	156772790	5890	5890	5890	5890	0
133	20230906	173700	156772790	5890	5890	5890	5890	0
134	20230906	173600	156772790	5890	5890	5890	5890	0
135	20230906	173500	156772790	5890	5890	5890	5890	0
136	20230906	173400	156772790	5890	5890	5890	5890	0
137	20230906	173300	156772790	5890	5890	5890	5890	0
138	20230906	173200	156772790	5890	5890	5890	5890	0
139	20230906	173100	156772790	5890	5890	5890	5890	0
140	20230906	173000	156772790	5890	5890	5890	5890	0
141	20230906	172900	156772790	5890	5890	5890	5890	0
142	20230906	172800	156772790	5890	5890	5890	5890	0
143	20230906	172700	156772790	5890	5890	5890	5890	0
144	20230906	172600	156772790	5890	5890	5890	5890	0
145	20230906	172500	156772790	5890	5890	5890	5890	0
146	20230906	172400	156772790	5890	5890	5890	5890	0
147	20230906	172300	156772790	5890	5890	5890	5890	0
148	20230906	172200	156772790	5890	5890	5890	5890	0
149	20230906	172100	156772790	5890	5890	5890	5890	0
150	20230906	172000	156772790	5890	5890	5890	5890	0
151	20230906	171900	156772790	5890	5890	5890	5890	0
152	20230906	171800	156772790	5890	5890	5890	5890	10
153	20230906	171700	156772790	5890	5890	5890	5890	0
154	20230906	171600	156772790	5890	5890	5890	5890	0
155	20230906	171500	156772790	5890	5890	5890	5890	0
156	20230906	171400	156772790	5890	5890	5890	5890	0
157	20230906	171300	156772790	5890	5890	5890	5890	0
158	20230906	171200	156772790	5890	5890	5890	5890	0
159	20230906	171100	156772790	5890	5890	5890	5890	0
160	20230906	171000	156772790	5890	5890	5890	5890	0
161	20230906	170900	156772790	5890	5890	5890	5890	0
162	20230906	170800	156772790	5890	5890	5890	5890	0
163	20230906	170700	156772790	5890	5890	5890	5890	0
164	20230906	170600	156772790	5890	5890	5890	5890	0
165	20230906	170500	156772790	5890	5890	5890	5890	0
166	20230906	170400	156772790	5890	5890	5890	5890	0
167	20230906	170300	156772790	5890	5890	5890	5890	0
168	20230906	170200	156772790	5890	5890	5890	5890	0
169	20230906	170100	156772790	5890	5890	5890	5890	0
170	20230906	170000	156772790	5890	5890	5890	5890	0
171	20230906	165900	156772790	5890	5890	5890	5890	0
172	20230906	165800	156772790	5890	5890	5890	5890	0
173	20230906	165700	156772790	5890	5890	5890	5890	0
174	20230906	165600	156772790	5890	5890	5890	5890	0
175	20230906	165500	156772790	5890	5890	5890	5890	0
176	20230906	165400	156772790	5890	5890	5890	5890	0
177	20230906	165300	156772790	5890	5890	5890	5890	0
178	20230906	165200	156772790	5890	5890	5890	5890	0
179	20230906	165100	156772790	5890	5890	5890	5890	0
180	20230906	165000	156772790	5890	5890	5890	5890	0
181	20230906	164900	156772790	5890	5890	5890	5890	0
182	20230906	164800	156772790	5890	5890	5890	5890	10
183	20230906	164700	156772790	5890	5890	5890	5890	0
184	20230906	164600	156772790	5890	5890	5890	5890	0
185	20230906	164500	156772790	5890	5890	5890	5890	0
186	20230906	164400	156772790	5890	5890	5890	5890	0
187	20230906	164300	156772790	5890	5890	5890	5890	0
188	20230906	164200	156772790	5890	5890	5890	5890	0
189	20230906	164100	156772790	5890	5890	5890	5890	0
190	20230906	164000	156772790	5890	5890	5890	5890	0
191	20230906	163900	156772790	5890	5890	5890	5890	0
192	20230906	163800	156772790	5890	5890	5890	5890	0
193	20230906	163700	156772790	5890	5890	5890	5890	0
194	20230906	163600	156772790	5890	5890	5890	5890	0
195	20230906	163500	156772790	5890	5890	5890	5890	0
196	20230906	163400	156772790	5890	5890	5890	5890	0
197	20230906	163300	156772790	5890	5890	5890	5890	0
198	20230906	163200	156772790	5890	5890	5890	5890	0
199	20230906	163100	156772790	5890	5890	5890	5890	0
200	20230906	163000	156772790	5890	5890	5890	5890	0
201	20230906	162900	156772790	5890	5890	5890	5890	0
202	20230906	162800	156772790	5890	5890	5890	5890	0
203	20230906	162700	156772790	5890	5890	5890	5890	0
204	20230906	162600	156772790	5890	5890	5890	5890	0
205	20230906	162500	156772790	5890	5890	5890	5890	0
206	20230906	162400	156772790	5890	5890	5890	5890	0
207	20230906	162300	156772790	5890	5890	5890	5890	0
208	20230906	162200	156772790	5890	5890	5890	5890	0
209	20230906	162100	156772790	5890	5890	5890	5890	0
210	20230906	162000	156772790	5890	5890	5890	5890	0
211	20230906	161900	156772790	5890	5890	5890	5890	0
212	20230906	161800	156772790	5890	5890	5890	5890	10
213	20230906	161700	156772790	5890	5890	5890	5890	0
214	20230906	161600	156772790	5890	5890	5890	5890	0
215	20230906	161500	156772790	5890	5890	5890	5890	0
216	20230906	161400	156772790	5890	5890	5890	5890	0
217	20230906	161300	156772790	5890	5890	5890	5890	0
218	20230906	161200	156772790	5890	5890	5890	5890	0
219	20230906	161100	156772790	5890	5890	5890	5890	0
220	20230906	161000	156772790	5890	5890	5890	5890	0
221	20230906	160900	156772790	5890	5890	5890	5890	0
222	20230906	160800	156772790	5890	5890	5890	5890	0
223	20230906	160700	156772790	5890	5890	5890	5890	0
224	20230906	160600	156772790	5890	5890	5890	5890	0
225	20230906	160500	156772790	5890	5890	5890	5890	0
226	20230906	160400	156772790	5890	5890	5890	5890	0
227	20230906	160300	156772790	5890	5890	5890	5890	0
228	20230906	160200	156772790	5890	5890	5890	5890	0
229	20230906	160100	156772790	5890	5890	5890	5890	0
230	20230906	160000	156772790	5890	5890	5890	5890	0
231	20230906	155900	156772790	5890	5890	5890	5890	0
232	20230906	155800	156772790	5890	5890	5890	5890	0
233	20230906	155700	156772790	5890	5890	5890	5890	0
234	20230906	155600	156772790	5890	5890	5890	5890	0
235	20230906	155500	156772790	5890	5890	5890	5890	0
236	20230906	155400	156772790	5890	5890	5890	5890	0
237	20230906	155300	156772790	5890	5890	5890	5890	0
238	20230906	155200	156772790	5890	5890	5890	5890	0
239	20230906	155100	156772790	5890	5890	5890	5890	0
240	20230906	155000	156772790	5890	5890	5890	5890	0
241	20230906	154900	156772790	5890	5890	5890	5890	0
242	20230906	154800	156772790	5890	5890	5890	5890	10
243	20230906	154700	156772790	5890	5890	5890	5890	0
244	20230906	154600	156772790	5890	5890	5890	5890	0
245	20230906	154500	156772790	5890	5890	5890	5890	0
246	20230906	154400	156772790	5890	5890	5890	5890	0
247	20230906	154300	156772790	5890	5890	5890	5890	0
248	20230906	154200	156772790	5890	5890	5890	5890	0
249	20230906	154100	156772790	5890	5890	5890	5890	0
250	20230906	154000	156772790	5890	5890	5890	5890	0
251	20230906	153900	156772790	5890	5890	5890	5890	0
252	20230906	153800	156772790	5890	5890	5890	5890	0
253	20230906	153700	156772790	5890	5890	5890	5890	0
254	20230906	153600	156772790	5890	5890	5890	5890	0
255	20230906	153500	156772790	5890	5890	5890	5890	0
256	20230906	153400	156772790	5890	5890	5890	5890	0
257	20230906	153300	156772790	5890	5890	5890	5890	0
258	20230906	153200	156772790	5890	5890	5890	5890	0
259	20230906	153100	156772790	5890	5890	5890	5890	0
260	20230906	153000	156772790	5890	5890	5890	5890	10
261	20230906	152900	156713890	5960	5960	5960	5960	0
262	20230906	152800	156713890	5960	5960	5960	5960	0
263	20230906	152700	156713890	5960	5960	5960	5960	0
264	20230906	152600	156713890	5960	5960	5960	5960	0
265	20230906	152500	156713890	5960	5960	5960	5960	0
266	20230906	152400	156713890	5960	5960	5960	5960	0
267	20230906	152300	156713890	5960	5960	5960	5960	0
268	20230906	152200	156713890	5960	5960	5960	5960	0
269	20230906	152100	156713890	5960	5960	5960	5960	0
270	20230906	152000	156713890	5960	5960	5960	5960	0
271	20230906	151900	156713890	5960	5960	5960	5960	0
272	20230906	151800	156713890	5960	5960	5960	5960	0
273	20230906	151700	156713890	5960	5960	5960	5960	0
274	20230906	151600	156713890	5960	5960	5960	5960	0
275	20230906	151500	156713890	5960	5960	5960	5960	0
276	20230906	151400	156713890	5960	5960	5960	5960	76
277	20230906	151300	156260930	5960	5960	5960	5960	0
278	20230906	151200	156260930	5960	5960	5960	5960	0
279	20230906	151100	156260930	5960	5960	5960	5960	0
280	20230906	151000	156260930	5960	5960	5960	5960	100
281	20230906	150900	155664930	5960	5960	5960	5960	0
282	20230906	150800	155664930	5960	5960	5960	5960	0
283	20230906	150700	155664930	5960	5960	5960	5960	97
284	20230906	150600	155086810	5960	5960	5960	5960	5
285	20230906	150500	155057010	5940	5940	5940	5940	90
286	20230906	150400	154522410	5920	5880	5920	5880	2131
287	20230906	150300	141950070	5880	5880	5880	5880	332
288	20230906	150200	139997910	5850	5850	5850	5850	0
289	20230906	150100	139997910	5850	5850	5850	5850	0
290	20230906	150000	139997910	5850	5850	5850	5850	0
291	20230906	145900	139997910	5850	5850	5850	5850	7
292	20230906	145800	139956960	5850	5850	5850	5850	6
293	20230906	145700	139921860	5850	5850	5850	5850	6
294	20230906	145600	139886760	5850	5850	5850	5850	7
295	20230906	145500	139845810	5880	5880	5880	5850	8
296	20230906	145400	139798950	5870	5850	5870	5850	8
297	20230906	145300	139752130	5850	5850	5850	5850	6
298	20230906	145200	139717030	5880	5880	5880	5850	42
299	20230906	145100	139470280	5850	5850	5850	5850	6
300	20230906	145000	139435180	5840	5840	5840	5840	6
301	20230906	144900	139400140	5840	5840	5840	5840	0
302	20230906	144800	139400140	5840	5840	5840	5840	7
303	20230906	144700	139359260	5840	5840	5840	5840	6
304	20230906	144600	139324220	5840	5840	5840	5840	7
305	20230906	144500	139283340	5840	5840	5840	5840	6
306	20230906	144400	139248300	5840	5840	5840	5840	7
307	20230906	144300	139207420	5840	5880	5880	5840	7
308	20230906	144200	139166500	5840	5870	5870	5840	1007
309	20230906	144100	133273620	5870	5870	5870	5870	22
310	20230906	144000	133144480	5870	5870	5870	5870	47
311	20230906	143900	132868590	5870	5870	5870	5870	400
312	20230906	143800	130520590	5870	5870	5870	5870	709
313	20230906	143700	126358760	5870	5870	5870	5870	8
314	20230906	143600	126311800	5870	5870	5870	5870	9
315	20230906	143500	126258970	5870	5870	5870	5870	58
316	20230906	143400	125918510	5870	5870	5870	5870	7
317	20230906	143300	125877420	5870	5870	5870	5870	0
318	20230906	143200	125877420	5870	5870	5870	5870	6
319	20230906	143100	125842200	5870	5870	5870	5870	6
320	20230906	143000	125806980	5870	5870	5870	5870	8
321	20230906	142900	125760020	5870	5870	5870	5870	7
322	20230906	142800	125718930	5870	5870	5870	5870	18
323	20230906	142700	125613270	5870	5870	5870	5870	6
324	20230906	142600	125578050	5870	5870	5870	5870	7
325	20230906	142500	125536960	5870	5870	5870	5870	7
326	20230906	142400	125495870	5870	5870	5870	5870	23
327	20230906	142300	125360860	5870	5870	5870	5870	22
328	20230906	142200	125231720	5870	5870	5870	5870	432
329	20230906	142100	122695880	5850	5850	5850	5850	6
330	20230906	142000	122660780	5850	5850	5850	5850	7
331	20230906	141900	122619830	5850	5850	5850	5850	6
332	20230906	141800	122584730	5850	5850	5850	5850	0
333	20230906	141700	122584730	5850	5850	5850	5850	7
334	20230906	141600	122543780	5850	5850	5850	5850	26
335	20230906	141500	122391680	5850	5850	5850	5850	7
336	20230906	141400	122350730	5850	5850	5850	5850	6
337	20230906	141300	122315630	5840	5840	5840	5840	6
338	20230906	141200	122280590	5840	5840	5840	5840	7
339	20230906	141100	122239710	5830	5830	5830	5830	6
340	20230906	141000	122204730	5830	5830	5830	5830	7
341	20230906	140900	122163920	5830	5830	5830	5830	6
342	20230906	140800	122128940	5830	5830	5830	5830	7
343	20230906	140700	122088130	5830	5830	5830	5830	6
344	20230906	140600	122053150	5830	5830	5830	5830	7
345	20230906	140500	122012340	5830	5830	5830	5830	6
346	20230906	140400	121977360	5830	5830	5830	5830	7
347	20230906	140300	121936550	5830	5830	5830	5830	6
348	20230906	140200	121901570	5830	5830	5830	5830	0
349	20230906	140100	121901570	5830	5840	5840	5830	53
350	20230906	140000	121592120	5810	5820	5820	5810	23
351	20230906	135900	121458320	5810	5810	5810	5810	24
352	20230906	135800	121318880	5810	5810	5810	5810	23
353	20230906	135700	121185250	5810	5840	5840	5810	160
354	20230906	135600	120251270	5830	5820	5830	5820	24
355	20230906	135500	120111520	5820	5820	5820	5820	15
356	20230906	135400	120024220	5820	5820	5820	5820	23
357	20230906	135300	119890360	5820	5830	5840	5810	1151
358	20230906	135200	113176400	5810	5810	5810	5810	24
359	20230906	135100	113036960	5810	5810	5810	5810	23
360	20230906	135000	112903330	5810	5810	5810	5810	24
361	20230906	134900	112763890	5810	5810	5810	5810	23
362	20230906	134800	112630260	5810	5810	5810	5810	23
363	20230906	134700	112496630	5810	5810	5810	5810	17
364	20230906	134600	112397860	5810	5810	5810	5810	23
365	20230906	134500	112264230	5810	5810	5810	5810	24
366	20230906	134400	112124790	5810	5810	5810	5810	23
367	20230906	134300	111991160	5810	5810	5810	5810	15
368	20230906	134200	111904010	5810	5810	5810	5810	23
369	20230906	134100	111770380	5810	5810	5810	5810	24
370	20230906	134000	111630940	5810	5810	5810	5810	23
371	20230906	133900	111497310	5810	5810	5810	5810	23
372	20230906	133800	111363680	5810	5810	5810	5810	23
373	20230906	133700	111230050	5830	5800	5830	5800	1417
374	20230906	133600	102976440	5800	5790	5800	5790	24
375	20230906	133500	102837390	5790	5790	5790	5790	23
376	20230906	133400	102704220	5790	5790	5790	5790	24
377	20230906	133300	102565260	5790	5790	5790	5790	23
378	20230906	133200	102432090	5790	5790	5790	5790	23
379	20230906	133100	102298920	5790	5790	5790	5790	17
380	20230906	133000	102200490	5790	5790	5790	5790	15
381	20230906	132900	102113640	5790	5790	5790	5790	24
382	20230906	132800	101974680	5790	5790	5790	5790	22
383	20230906	132700	101847300	5790	5790	5790	5790	24
384	20230906	132600	101708340	5790	5790	5790	5790	23
385	20230906	132500	101575170	5790	5790	5790	5790	24
386	20230906	132400	101436210	5780	5780	5780	5780	23
387	20230906	132300	101303270	5780	5780	5780	5780	34
388	20230906	132200	101106750	5780	5780	5780	5780	22
389	20230906	132100	100979590	5780	5780	5780	5780	73
390	20230906	132000	100557650	5780	5780	5780	5780	24
391	20230906	131900	100418930	5780	5780	5780	5780	23
392	20230906	131800	100285990	5780	5780	5780	5780	15
393	20230906	131700	100199290	5780	5780	5780	5780	23
394	20230906	131600	100066350	5780	5780	5780	5780	17
395	20230906	131500	99968090	5780	5780	5780	5780	24
396	20230906	131400	99829370	5780	5780	5780	5780	23
397	20230906	131300	99696430	5780	5780	5780	5780	94
398	20230906	131200	99153110	5780	5780	5780	5780	21
399	20230906	131100	99031730	5780	5790	5790	5780	49
400	20230906	131000	98748060	5790	5790	5790	5790	17
401	20230906	130900	98649630	5800	5810	5810	5800	337
402	20230906	130800	96694990	5810	5850	5850	5810	2975
403	20230906	130700	79301040	5850	5850	5850	5850	1
404	20230906	130600	79295190	5830	5830	5830	5830	0
405	20230906	130500	79295190	5830	5830	5830	5830	0
406	20230906	130400	79295190	5830	5830	5830	5830	0
407	20230906	130300	79295190	5830	5830	5830	5830	0
408	20230906	130200	79295190	5830	5830	5830	5830	0
409	20230906	130100	79295190	5830	5830	5830	5830	0
410	20230906	130000	79295190	5830	5830	5830	5830	0
411	20230906	125900	79295190	5830	5830	5830	5830	0
412	20230906	125800	79295190	5830	5830	5830	5830	0
413	20230906	125700	79295190	5830	5830	5830	5830	0
414	20230906	125600	79295190	5830	5830	5830	5830	0
415	20230906	125500	79295190	5830	5830	5830	5830	0
416	20230906	125400	79295190	5830	5830	5830	5830	0
417	20230906	125300	79295190	5830	5830	5830	5830	0
418	20230906	125200	79295190	5830	5830	5830	5830	0
419	20230906	125100	79295190	5830	5830	5830	5830	0
420	20230906	125000	79295190	5830	5830	5830	5830	0
421	20230906	124900	79295190	5830	5830	5830	5830	0
422	20230906	124800	79295190	5830	5830	5830	5830	0
423	20230906	124700	79295190	5830	5830	5830	5830	0
424	20230906	124600	79295190	5830	5830	5830	5830	737
425	20230906	124500	74998480	5820	5820	5820	5820	0
426	20230906	124400	74998480	5820	5820	5820	5820	0
427	20230906	124300	74998480	5820	5820	5820	5820	0
428	20230906	124200	74998480	5820	5820	5820	5820	11
429	20230906	124100	74934460	5830	5830	5830	5830	0
430	20230906	124000	74934460	5830	5830	5830	5830	0
431	20230906	123900	74934460	5830	5830	5830	5830	0
432	20230906	123800	74934460	5830	5830	5830	5830	0
433	20230906	123700	74934460	5830	5830	5830	5830	0
434	20230906	123600	74934460	5830	5830	5830	5830	2
435	20230906	123500	74922800	5830	5830	5830	5830	0
436	20230906	123400	74922800	5830	5830	5830	5830	0
437	20230906	123300	74922800	5830	5830	5830	5830	222
438	20230906	123200	73628540	5830	5830	5830	5830	0
439	20230906	123100	73628540	5830	5830	5830	5830	0
440	20230906	123000	73628540	5830	5830	5830	5830	0
441	20230906	122900	73628540	5830	5830	5830	5830	0
442	20230906	122800	73628540	5830	5830	5830	5830	0
443	20230906	122700	73628540	5830	5830	5830	5830	0
444	20230906	122600	73628540	5830	5830	5830	5830	0
445	20230906	122500	73628540	5830	5830	5830	5830	0
446	20230906	122400	73628540	5830	5830	5830	5830	0
447	20230906	122300	73628540	5830	5830	5830	5830	0
448	20230906	122200	73628540	5830	5830	5830	5830	0
449	20230906	122100	73628540	5830	5830	5830	5830	0
450	20230906	122000	73628540	5830	5830	5830	5830	0
451	20230906	121900	73628540	5830	5830	5830	5830	0
452	20230906	121800	73628540	5830	5830	5830	5830	0
453	20230906	121700	73628540	5830	5830	5830	5830	0
454	20230906	121600	73628540	5830	5830	5830	5830	0
455	20230906	121500	73628540	5830	5830	5830	5830	0
456	20230906	121400	73628540	5830	5830	5830	5830	0
457	20230906	121300	73628540	5830	5830	5830	5830	0
458	20230906	121200	73628540	5830	5830	5830	5830	0
459	20230906	121100	73628540	5830	5830	5830	5830	0
460	20230906	121000	73628540	5830	5830	5830	5830	0
461	20230906	120900	73628540	5830	5830	5830	5830	0
462	20230906	120800	73628540	5830	5830	5830	5830	0
463	20230906	120700	73628540	5830	5830	5830	5830	0
464	20230906	120600	73628540	5830	5830	5830	5830	0
465	20230906	120500	73628540	5830	5830	5830	5830	0
466	20230906	120400	73628540	5830	5830	5830	5830	0
467	20230906	120300	73628540	5830	5830	5830	5830	0
468	20230906	120200	73628540	5830	5830	5830	5830	0
469	20230906	120100	73628540	5830	5830	5830	5830	0
470	20230906	120000	73628540	5830	5830	5830	5830	0
471	20230906	115900	73628540	5830	5830	5830	5830	0
472	20230906	115800	73628540	5830	5830	5830	5830	0
473	20230906	115700	73628540	5830	5830	5830	5830	0
474	20230906	115600	73628540	5830	5830	5830	5830	0
475	20230906	115500	73628540	5830	5830	5830	5830	0
476	20230906	115400	73628540	5830	5830	5830	5830	0
477	20230906	115300	73628540	5830	5830	5830	5830	0
478	20230906	115200	73628540	5830	5830	5830	5830	0
479	20230906	115100	73628540	5830	5830	5830	5830	1353
480	20230906	115000	65740550	5830	5830	5830	5830	0
481	20230906	114900	65740550	5830	5830	5830	5830	0
482	20230906	114800	65740550	5830	5830	5830	5830	0
483	20230906	114700	65740550	5830	5830	5830	5830	0
484	20230906	114600	65740550	5830	5830	5830	5830	0
485	20230906	114500	65740550	5830	5830	5830	5830	0
486	20230906	114400	65740550	5830	5830	5830	5830	0
487	20230906	114300	65740550	5830	5830	5830	5830	0
488	20230906	114200	65740550	5830	5830	5830	5830	0
489	20230906	114100	65740550	5830	5830	5830	5830	0
490	20230906	114000	65740550	5830	5830	5830	5830	0
491	20230906	113900	65740550	5830	5830	5830	5830	0
492	20230906	113800	65740550	5830	5830	5830	5830	0
493	20230906	113700	65740550	5830	5830	5830	5830	0
494	20230906	113600	65740550	5830	5830	5830	5830	0
495	20230906	113500	65740550	5830	5830	5830	5830	0
496	20230906	113400	65740550	5830	5830	5830	5830	5
497	20230906	113300	65711400	5830	5830	5830	5830	0
498	20230906	113200	65711400	5830	5830	5830	5830	0
499	20230906	113100	65711400	5830	5850	5850	5830	1982
500	20230906	113000	54136700	5870	5870	5870	5870	3
501	20230906	112900	54119090	5850	5850	5850	5850	0
502	20230906	112800	54119090	5850	5850	5850	5850	0
503	20230906	112700	54119090	5850	5850	5850	5850	0
504	20230906	112600	54119090	5850	5850	5850	5850	0
505	20230906	112500	54119090	5850	5850	5850	5850	0
506	20230906	112400	54119090	5850	5850	5850	5850	0
507	20230906	112300	54119090	5850	5850	5850	5850	0
508	20230906	112200	54119090	5850	5850	5850	5850	0
509	20230906	112100	54119090	5850	5850	5850	5850	0
510	20230906	112000	54119090	5850	5850	5850	5850	0
511	20230906	111900	54119090	5850	5850	5850	5850	0
512	20230906	111800	54119090	5850	5850	5850	5850	0
513	20230906	111700	54119090	5850	5850	5850	5850	0
514	20230906	111600	54119090	5850	5850	5850	5850	0
515	20230906	111500	54119090	5850	5850	5850	5850	2
516	20230906	111400	54107390	5850	5850	5850	5850	49
517	20230906	111300	53820740	5870	5870	5870	5870	0
518	20230906	111200	53820740	5870	5870	5870	5870	0
519	20230906	111100	53820740	5870	5870	5870	5870	0
520	20230906	111000	53820740	5870	5870	5870	5870	0
521	20230906	110900	53820740	5870	5870	5870	5870	0
522	20230906	110800	53820740	5870	5870	5870	5870	0
523	20230906	110700	53820740	5870	5870	5870	5870	0
524	20230906	110600	53820740	5870	5870	5870	5870	0
525	20230906	110500	53820740	5870	5870	5870	5870	0
526	20230906	110400	53820740	5870	5870	5870	5870	0
527	20230906	110300	53820740	5870	5870	5870	5870	0
528	20230906	110200	53820740	5870	5870	5870	5870	0
529	20230906	110100	53820740	5870	5870	5870	5870	0
530	20230906	110000	53820740	5870	5870	5870	5870	0
531	20230906	105900	53820740	5870	5870	5870	5870	0
532	20230906	105800	53820740	5870	5870	5870	5870	0
533	20230906	105700	53820740	5870	5870	5870	5870	0
534	20230906	105600	53820740	5870	5870	5870	5870	0
535	20230906	105500	53820740	5870	5870	5870	5870	0
536	20230906	105400	53820740	5870	5870	5870	5870	0
537	20230906	105300	53820740	5870	5870	5870	5870	0
538	20230906	105200	53820740	5870	5870	5870	5870	0
539	20230906	105100	53820740	5870	5870	5870	5870	0
540	20230906	105000	53820740	5870	5870	5870	5870	0
541	20230906	104900	53820740	5870	5870	5870	5870	0
542	20230906	104800	53820740	5870	5870	5870	5870	0
543	20230906	104700	53820740	5870	5870	5870	5870	0
544	20230906	104600	53820740	5870	5870	5870	5870	0
545	20230906	104500	53820740	5870	5870	5870	5870	0
546	20230906	104400	53820740	5870	5870	5870	5870	0
547	20230906	104300	53820740	5870	5870	5870	5870	0
548	20230906	104200	53820740	5870	5870	5870	5870	0
549	20230906	104100	53820740	5870	5870	5870	5870	0
550	20230906	104000	53820740	5870	5870	5870	5870	1
551	20230906	103900	53814870	5860	5860	5860	5860	0
552	20230906	103800	53814870	5860	5860	5860	5860	0
553	20230906	103700	53814870	5860	5870	5870	5860	261
554	20230906	103600	52285310	5860	5860	5860	5860	0
555	20230906	103500	52285310	5860	5860	5860	5860	0
556	20230906	103400	52285310	5860	5860	5860	5860	0
557	20230906	103300	52285310	5860	5860	5860	5860	0
558	20230906	103200	52285310	5860	5860	5860	5860	0
559	20230906	103100	52285310	5860	5860	5860	5860	0
560	20230906	103000	52285310	5860	5860	5860	5860	0
561	20230906	102900	52285310	5860	5860	5860	5860	0
562	20230906	102800	52285310	5860	5860	5860	5860	0
563	20230906	102700	52285310	5860	5860	5860	5860	0
564	20230906	102600	52285310	5860	5860	5860	5860	0
565	20230906	102500	52285310	5860	5860	5860	5860	0
566	20230906	102400	52285310	5860	5860	5860	5860	0
567	20230906	102300	52285310	5860	5860	5860	5860	0
568	20230906	102200	52285310	5860	5860	5860	5860	0
569	20230906	102100	52285310	5860	5860	5860	5860	0
570	20230906	102000	52285310	5860	5860	5860	5860	1
571	20230906	101900	52279450	5860	5860	5860	5860	0
572	20230906	101800	52279450	5860	5860	5860	5860	0
573	20230906	101700	52279450	5860	5860	5860	5860	724
574	20230906	101600	48036810	5900	5900	5900	5900	0
575	20230906	101500	48036810	5900	5900	5900	5900	0
576	20230906	101400	48036810	5900	5900	5900	5900	0
577	20230906	101300	48036810	5900	5900	5900	5900	0
578	20230906	101200	48036810	5900	5900	5900	5900	0
579	20230906	101100	48036810	5900	5900	5900	5900	0
580	20230906	101000	48036810	5900	5900	5900	5900	0
581	20230906	100900	48036810	5900	5900	5900	5900	0
582	20230906	100800	48036810	5900	5900	5900	5900	0
583	20230906	100700	48036810	5900	5900	5900	5900	0
584	20230906	100600	48036810	5900	5900	5900	5900	0
585	20230906	100500	48036810	5900	5900	5900	5900	0
586	20230906	100400	48036810	5900	5900	5900	5900	0
587	20230906	100300	48036810	5900	5900	5900	5900	1
588	20230906	100200	48030910	5870	5870	5870	5870	0
589	20230906	100100	48030910	5870	5880	5880	5870	1032
590	20230906	100000	41971730	5890	5890	5890	5890	0
591	20230906	095900	41971730	5890	5890	5890	5890	226
592	20230906	095800	40640590	5920	5920	5920	5920	0
593	20230906	095700	40640590	5920	5920	5920	5920	0
594	20230906	095600	40640590	5920	5920	5920	5920	0
595	20230906	095500	40640590	5920	6050	6050	5900	2367
596	20230906	095400	26551150	6060	5870	6060	5870	1294
597	20230906	095300	18827640	5860	5860	5860	5860	0
598	20230906	095200	18827640	5860	5860	5860	5860	0
599	20230906	095100	18827640	5860	5860	5860	5860	0
600	20230906	095000	18827640	5860	5860	5860	5860	0
601	20230906	094900	18827640	5860	5860	5860	5860	0
602	20230906	094800	18827640	5860	5860	5860	5860	0
603	20230906	094700	18827640	5860	5860	5860	5860	0
604	20230906	094600	18827640	5860	5860	5860	5860	0
605	20230906	094500	18827640	5860	5860	5860	5860	0
606	20230906	094400	18827640	5860	5860	5860	5860	0
607	20230906	094300	18827640	5860	5860	5860	5860	78
608	20230906	094200	18370560	5860	5860	5860	5860	0
609	20230906	094100	18370560	5860	5860	5860	5860	10
610	20230906	094000	18311960	5860	5860	5860	5860	0
611	20230906	093900	18311960	5860	5860	5860	5860	66
612	20230906	093800	17925200	5870	5870	5870	5870	1
613	20230906	093700	17919330	5850	5850	5850	5850	0
614	20230906	093600	17919330	5850	5850	5850	5850	0
615	20230906	093500	17919330	5850	5860	5860	5850	735
616	20230906	093400	13619080	5860	5860	5860	5860	0
617	20230906	093300	13619080	5860	5860	5860	5860	0
618	20230906	093200	13619080	5860	5860	5860	5860	0
619	20230906	093100	13619080	5860	5860	5860	5860	0
620	20230906	093000	13619080	5860	5860	5860	5860	0
621	20230906	092900	13619080	5860	5860	5860	5860	0
622	20230906	092800	13619080	5860	5860	5860	5860	0
623	20230906	092700	13619080	5860	5860	5860	5860	0
624	20230906	092600	13619080	5860	5860	5860	5860	0
625	20230906	092500	13619080	5860	5830	5860	5830	860
626	20230906	092400	8605250	5820	5820	5820	5820	0
627	20230906	092300	8605250	5820	5820	5820	5820	0
628	20230906	092200	8605250	5820	5820	5820	5820	503
629	20230906	092100	5677790	5830	5830	5830	5830	0
630	20230906	092000	5677790	5830	5830	5830	5830	0
631	20230906	091900	5677790	5830	5830	5830	5830	210
632	20230906	091800	4453490	5830	5830	5830	5830	0
633	20230906	091700	4453490	5830	5830	5830	5830	0
634	20230906	091600	4453490	5830	5830	5830	5830	40
635	20230906	091500	4220290	5830	5830	5830	5830	0
636	20230906	091400	4220290	5830	5830	5830	5830	50
637	20230906	091300	3928790	5850	5850	5850	5850	0
638	20230906	091200	3928790	5850	5850	5850	5850	500
639	20230906	091100	1003790	5870	5870	5870	5870	0
640	20230906	091000	1003790	5870	5870	5870	5870	0
641	20230906	090900	1003790	5870	5870	5870	5870	0
642	20230906	090800	1003790	5870	5870	5870	5870	0
643	20230906	090700	1003790	5870	5870	5870	5870	0
644	20230906	090600	1003790	5870	5870	5870	5870	0
645	20230906	090500	1003790	5870	5870	5870	5870	0
646	20230906	090400	1003790	5870	5870	5870	5870	170
647	20230906	090300	5890	5890	5890	5890	5890	0
648	20230906	090200	5890	5890	5890	5890	5890	0
649	20230906	090100	5890	5890	5890	5890	5890	0
650	20230906	090000	5890	5890	5890	5890	5890	1