KissMeData/001140/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183200	256804835	4465	4465	4465	4465	510
3	20230908	183100	256804835	4465	4465	4465	4465	0
4	20230908	183000	256804835	4465	4465	4465	4465	0
5	20230908	182900	256804835	4465	4465	4465	4465	0
6	20230908	182800	256804835	4465	4465	4465	4465	0
7	20230908	182700	256804835	4465	4465	4465	4465	0
8	20230908	182600	256804835	4465	4465	4465	4465	0
9	20230908	182500	256804835	4465	4465	4465	4465	0
10	20230908	182400	256804835	4465	4465	4465	4465	0
11	20230908	182300	256804835	4465	4465	4465	4465	0
12	20230908	182200	256804835	4465	4465	4465	4465	0
13	20230908	182100	256804835	4465	4465	4465	4465	0
14	20230908	182000	256804835	4465	4465	4465	4465	0
15	20230908	181900	256804835	4465	4465	4465	4465	0
16	20230908	181800	256804835	4465	4465	4465	4465	0
17	20230908	181700	256804835	4465	4465	4465	4465	0
18	20230908	181600	256804835	4465	4465	4465	4465	0
19	20230908	181500	256804835	4465	4465	4465	4465	0
20	20230908	181400	256804835	4465	4465	4465	4465	0
21	20230908	181300	256804835	4465	4465	4465	4465	0
22	20230908	181200	256804835	4465	4465	4465	4465	0
23	20230908	181100	256804835	4465	4465	4465	4465	0
24	20230908	181000	256804835	4465	4465	4465	4465	0
25	20230908	180900	256804835	4465	4465	4465	4465	0
26	20230908	180800	256804835	4465	4465	4465	4465	0
27	20230908	180700	256804835	4465	4465	4465	4465	0
28	20230908	180600	256804835	4465	4465	4465	4465	0
29	20230908	180500	256804835	4465	4465	4465	4465	0
30	20230908	180400	256804835	4465	4465	4465	4465	0
31	20230908	180300	256804835	4465	4465	4465	4465	0
32	20230908	180200	256804835	4465	4465	4465	4465	510
33	20230908	180100	256804835	4465	4465	4465	4465	0
34	20230908	180000	256804835	4465	4465	4465	4465	0
35	20230908	175900	256804835	4465	4465	4465	4465	0
36	20230908	175800	256804835	4465	4465	4465	4465	0
37	20230908	175700	256804835	4465	4465	4465	4465	0
38	20230908	175600	256804835	4465	4465	4465	4465	0
39	20230908	175500	256804835	4465	4465	4465	4465	0
40	20230908	175400	256804835	4465	4465	4465	4465	0
41	20230908	175300	256804835	4465	4465	4465	4465	0
42	20230908	175200	256804835	4465	4465	4465	4465	0
43	20230908	175100	256804835	4465	4465	4465	4465	0
44	20230908	175000	256804835	4465	4465	4465	4465	0
45	20230908	174900	256804835	4465	4465	4465	4465	0
46	20230908	174800	256804835	4465	4465	4465	4465	0
47	20230908	174700	256804835	4465	4465	4465	4465	0
48	20230908	174600	256804835	4465	4465	4465	4465	0
49	20230908	174500	256804835	4465	4465	4465	4465	0
50	20230908	174400	256804835	4465	4465	4465	4465	0
51	20230908	174300	256804835	4465	4465	4465	4465	0
52	20230908	174200	256804835	4465	4465	4465	4465	0
53	20230908	174100	256804835	4465	4465	4465	4465	0
54	20230908	174000	256804835	4465	4465	4465	4465	0
55	20230908	173900	256804835	4465	4465	4465	4465	0
56	20230908	173800	256804835	4465	4465	4465	4465	0
57	20230908	173700	256804835	4465	4465	4465	4465	0
58	20230908	173600	256804835	4465	4465	4465	4465	0
59	20230908	173500	256804835	4465	4465	4465	4465	0
60	20230908	173400	256804835	4465	4465	4465	4465	0
61	20230908	173300	256804835	4465	4465	4465	4465	0
62	20230908	173200	256804835	4465	4465	4465	4465	510
63	20230908	173100	256804835	4465	4465	4465	4465	0
64	20230908	173000	256804835	4465	4465	4465	4465	0
65	20230908	172900	256804835	4465	4465	4465	4465	0
66	20230908	172800	256804835	4465	4465	4465	4465	0
67	20230908	172700	256804835	4465	4465	4465	4465	0
68	20230908	172600	256804835	4465	4465	4465	4465	0
69	20230908	172500	256804835	4465	4465	4465	4465	0
70	20230908	172400	256804835	4465	4465	4465	4465	0
71	20230908	172300	256804835	4465	4465	4465	4465	0
72	20230908	172200	256804835	4465	4465	4465	4465	0
73	20230908	172100	256804835	4465	4465	4465	4465	0
74	20230908	172000	256804835	4465	4465	4465	4465	0
75	20230908	171900	256804835	4465	4465	4465	4465	0
76	20230908	171800	256804835	4465	4465	4465	4465	0
77	20230908	171700	256804835	4465	4465	4465	4465	0
78	20230908	171600	256804835	4465	4465	4465	4465	0
79	20230908	171500	256804835	4465	4465	4465	4465	0
80	20230908	171400	256804835	4465	4465	4465	4465	0
81	20230908	171300	256804835	4465	4465	4465	4465	0
82	20230908	171200	256804835	4465	4465	4465	4465	0
83	20230908	171100	256804835	4465	4465	4465	4465	0
84	20230908	171000	256804835	4465	4465	4465	4465	0
85	20230908	170900	256804835	4465	4465	4465	4465	0
86	20230908	170800	256804835	4465	4465	4465	4465	0
87	20230908	170700	256804835	4465	4465	4465	4465	0
88	20230908	170600	256804835	4465	4465	4465	4465	0
89	20230908	170500	256804835	4465	4465	4465	4465	0
90	20230908	170400	256804835	4465	4465	4465	4465	0
91	20230908	170300	256804835	4465	4465	4465	4465	0
92	20230908	170200	256804835	4465	4465	4465	4465	510
93	20230908	170100	256804835	4465	4465	4465	4465	0
94	20230908	170000	256804835	4465	4465	4465	4465	0
95	20230908	165900	256804835	4465	4465	4465	4465	0
96	20230908	165800	256804835	4465	4465	4465	4465	0
97	20230908	165700	256804835	4465	4465	4465	4465	0
98	20230908	165600	256804835	4465	4465	4465	4465	0
99	20230908	165500	256804835	4465	4465	4465	4465	0
100	20230908	165400	256804835	4465	4465	4465	4465	0
101	20230908	165300	256804835	4465	4465	4465	4465	0
102	20230908	165200	256804835	4465	4465	4465	4465	0
103	20230908	165100	256804835	4465	4465	4465	4465	0
104	20230908	165000	256804835	4465	4465	4465	4465	0
105	20230908	164900	256804835	4465	4465	4465	4465	0
106	20230908	164800	256804835	4465	4465	4465	4465	0
107	20230908	164700	256804835	4465	4465	4465	4465	0
108	20230908	164600	256804835	4465	4465	4465	4465	0
109	20230908	164500	256804835	4465	4465	4465	4465	0
110	20230908	164400	256804835	4465	4465	4465	4465	0
111	20230908	164300	256804835	4465	4465	4465	4465	0
112	20230908	164200	256804835	4465	4465	4465	4465	0
113	20230908	164100	256804835	4465	4465	4465	4465	0
114	20230908	164000	256804835	4465	4465	4465	4465	0
115	20230908	163900	256804835	4465	4465	4465	4465	0
116	20230908	163800	256804835	4465	4465	4465	4465	0
117	20230908	163700	256804835	4465	4465	4465	4465	0
118	20230908	163600	256804835	4465	4465	4465	4465	0
119	20230908	163500	256804835	4465	4465	4465	4465	0
120	20230908	163400	256804835	4465	4465	4465	4465	0
121	20230908	163300	256804835	4465	4465	4465	4465	0
122	20230908	163200	256804835	4465	4465	4465	4465	510
123	20230908	163100	256804835	4465	4465	4465	4465	0
124	20230908	163000	256804835	4465	4465	4465	4465	0
125	20230908	162900	256804835	4465	4465	4465	4465	0
126	20230908	162800	256804835	4465	4465	4465	4465	0
127	20230908	162700	256804835	4465	4465	4465	4465	0
128	20230908	162600	256804835	4465	4465	4465	4465	0
129	20230908	162500	256804835	4465	4465	4465	4465	0
130	20230908	162400	256804835	4465	4465	4465	4465	0
131	20230908	162300	256804835	4465	4465	4465	4465	0
132	20230908	162200	256804835	4465	4465	4465	4465	0
133	20230908	162100	256804835	4465	4465	4465	4465	0
134	20230908	162000	256804835	4465	4465	4465	4465	0
135	20230908	161900	256804835	4465	4465	4465	4465	0
136	20230908	161800	256804835	4465	4465	4465	4465	0
137	20230908	161700	256804835	4465	4465	4465	4465	0
138	20230908	161600	256804835	4465	4465	4465	4465	0
139	20230908	161500	256804835	4465	4465	4465	4465	0
140	20230908	161400	256804835	4465	4465	4465	4465	0
141	20230908	161300	256804835	4465	4465	4465	4465	0
142	20230908	161200	256804835	4465	4465	4465	4465	0
143	20230908	161100	256804835	4465	4465	4465	4465	0
144	20230908	161000	256804835	4465	4465	4465	4465	0
145	20230908	160900	256804835	4465	4465	4465	4465	0
146	20230908	160800	256804835	4465	4465	4465	4465	0
147	20230908	160700	256804835	4465	4465	4465	4465	0
148	20230908	160600	256804835	4465	4465	4465	4465	0
149	20230908	160500	256804835	4465	4465	4465	4465	0
150	20230908	160400	256804835	4465	4465	4465	4465	0
151	20230908	160300	256804835	4465	4465	4465	4465	0
152	20230908	160200	256804835	4465	4465	4465	4465	510
153	20230908	160100	256804835	4465	4465	4465	4465	0
154	20230908	160000	256804835	4465	4465	4465	4465	0
155	20230908	155900	256804835	4465	4465	4465	4465	0
156	20230908	155800	256804835	4465	4465	4465	4465	0
157	20230908	155700	256804835	4465	4465	4465	4465	0
158	20230908	155600	256804835	4465	4465	4465	4465	0
159	20230908	155500	256804835	4465	4465	4465	4465	0
160	20230908	155400	256804835	4465	4465	4465	4465	0
161	20230908	155300	256804835	4465	4465	4465	4465	0
162	20230908	155200	256804835	4465	4465	4465	4465	0
163	20230908	155100	256804835	4465	4465	4465	4465	0
164	20230908	155000	256804835	4465	4465	4465	4465	0
165	20230908	154900	256804835	4465	4465	4465	4465	0
166	20230908	154800	256804835	4465	4465	4465	4465	0
167	20230908	154700	256804835	4465	4465	4465	4465	0
168	20230908	154600	256804835	4465	4465	4465	4465	0
169	20230908	154500	256804835	4465	4465	4465	4465	0
170	20230908	154400	256804835	4465	4465	4465	4465	0
171	20230908	154300	256804835	4465	4465	4465	4465	0
172	20230908	154200	256804835	4465	4465	4465	4465	0
173	20230908	154100	256804835	4465	4465	4465	4465	0
174	20230908	154000	256804835	4465	4465	4465	4465	0
175	20230908	153900	256804835	4465	4465	4465	4465	0
176	20230908	153800	256804835	4465	4465	4465	4465	0
177	20230908	153700	256804835	4465	4465	4465	4465	0
178	20230908	153600	256804835	4465	4465	4465	4465	0
179	20230908	153500	256804835	4465	4465	4465	4465	0
180	20230908	153400	256804835	4465	4465	4465	4465	0
181	20230908	153300	256804835	4465	4465	4465	4465	0
182	20230908	153200	256804835	4465	4465	4465	4465	510
183	20230908	153100	256804835	4465	4465	4465	4465	0
184	20230908	153000	256804835	4465	4465	4465	4465	510
185	20230908	152900	254527685	4450	4450	4450	4450	0
186	20230908	152800	254527685	4450	4450	4450	4450	0
187	20230908	152700	254527685	4450	4450	4450	4450	0
188	20230908	152600	254527685	4450	4450	4450	4450	0
189	20230908	152500	254527685	4450	4450	4450	4450	0
190	20230908	152400	254527685	4450	4450	4450	4450	0
191	20230908	152300	254527685	4450	4450	4450	4450	0
192	20230908	152200	254527685	4450	4450	4450	4450	0
193	20230908	152100	254527685	4450	4450	4450	4450	0
194	20230908	152000	254527685	4450	4450	4450	4450	0
195	20230908	151900	254527685	4450	4450	4450	4450	60
196	20230908	151800	254260685	4450	4450	4450	4450	30
197	20230908	151700	254127185	4450	4450	4450	4450	0
198	20230908	151600	254127185	4450	4450	4450	4450	60
199	20230908	151500	253860185	4450	4450	4450	4450	104
200	20230908	151400	253397385	4455	4455	4455	4455	2
201	20230908	151300	253388475	4455	4455	4455	4455	3
202	20230908	151200	253375110	4450	4450	4450	4450	444
203	20230908	151100	251399310	4440	4440	4440	4440	0
204	20230908	151000	251399310	4440	4440	4440	4440	0
205	20230908	150900	251399310	4440	4465	4465	4440	5203
206	20230908	150800	228209100	4460	4460	4460	4460	0
207	20230908	150700	228209100	4460	4460	4460	4460	0
208	20230908	150600	228209100	4460	4470	4470	4460	1291
209	20230908	150500	222449650	4465	4465	4465	4465	0
210	20230908	150400	222449650	4465	4465	4465	4465	0
211	20230908	150300	222449650	4465	4465	4465	4465	0
212	20230908	150200	222449650	4465	4465	4465	4465	0
213	20230908	150100	222449650	4465	4465	4465	4465	6
214	20230908	150000	222422860	4460	4460	4460	4460	4172
215	20230908	145900	203815740	4465	4465	4465	4465	0
216	20230908	145800	203815740	4465	4465	4465	4465	608
217	20230908	145700	201101020	4465	4465	4465	4465	0
218	20230908	145600	201101020	4465	4465	4465	4465	0
219	20230908	145500	201101020	4465	4465	4465	4465	0
220	20230908	145400	201101020	4465	4465	4465	4465	175
221	20230908	145300	200319645	4465	4465	4465	4465	2
222	20230908	145200	200310715	4465	4465	4465	4465	100
223	20230908	145100	199864215	4470	4470	4470	4470	0
224	20230908	145000	199864215	4470	4470	4470	4470	0
225	20230908	144900	199864215	4470	4470	4470	4470	0
226	20230908	144800	199864215	4470	4470	4470	4470	0
227	20230908	144700	199864215	4470	4470	4470	4470	0
228	20230908	144600	199864215	4470	4470	4470	4470	151
229	20230908	144500	199189245	4465	4465	4465	4465	0
230	20230908	144400	199189245	4465	4470	4470	4465	767
231	20230908	144300	195764325	4470	4470	4470	4470	0
232	20230908	144200	195764325	4470	4470	4470	4470	0
233	20230908	144100	195764325	4470	4470	4470	4470	0
234	20230908	144000	195764325	4470	4470	4470	4470	0
235	20230908	143900	195764325	4470	4470	4470	4470	0
236	20230908	143800	195764325	4470	4470	4470	4470	0
237	20230908	143700	195764325	4470	4470	4470	4470	0
238	20230908	143600	195764325	4470	4470	4470	4470	0
239	20230908	143500	195764325	4470	4470	4470	4470	0
240	20230908	143400	195764325	4470	4470	4470	4470	0
241	20230908	143300	195764325	4470	4470	4470	4470	120
242	20230908	143200	195227925	4470	4470	4470	4470	0
243	20230908	143100	195227925	4470	4470	4470	4470	0
244	20230908	143000	195227925	4470	4470	4470	4470	0
245	20230908	142900	195227925	4470	4470	4470	4470	22
246	20230908	142800	195129585	4470	4470	4470	4470	95
247	20230908	142700	194704935	4470	4470	4470	4470	70
248	20230908	142600	194392035	4470	4470	4470	4470	0
249	20230908	142500	194392035	4470	4475	4475	4470	3000
250	20230908	142400	180981985	4475	4475	4475	4475	0
251	20230908	142300	180981985	4475	4475	4475	4475	0
252	20230908	142200	180981985	4475	4475	4475	4475	378
253	20230908	142100	179290435	4475	4475	4475	4475	0
254	20230908	142000	179290435	4475	4475	4475	4475	0
255	20230908	141900	179290435	4475	4475	4475	4475	0
256	20230908	141800	179290435	4475	4475	4475	4475	1
257	20230908	141700	179285960	4480	4480	4480	4480	0
258	20230908	141600	179285960	4480	4480	4480	4480	0
259	20230908	141500	179285960	4480	4480	4480	4480	0
260	20230908	141400	179285960	4480	4480	4480	4480	0
261	20230908	141300	179285960	4480	4480	4480	4480	0
262	20230908	141200	179285960	4480	4480	4480	4480	0
263	20230908	141100	179285960	4480	4480	4480	4480	0
264	20230908	141000	179285960	4480	4480	4480	4480	0
265	20230908	140900	179285960	4480	4480	4480	4480	0
266	20230908	140800	179285960	4480	4480	4480	4480	1
267	20230908	140700	179281480	4480	4480	4480	4480	0
268	20230908	140600	179281480	4480	4480	4480	4480	0
269	20230908	140500	179281480	4480	4480	4480	4480	0
270	20230908	140400	179281480	4480	4480	4480	4480	0
271	20230908	140300	179281480	4480	4480	4480	4480	0
272	20230908	140200	179281480	4480	4475	4480	4475	1945
273	20230908	140100	170575380	4470	4470	4470	4470	500
274	20230908	140000	168340380	4470	4470	4470	4470	0
275	20230908	135900	168340380	4470	4475	4475	4470	1331
276	20230908	135800	162385050	4470	4470	4470	4470	10
277	20230908	135700	162340350	4470	4470	4470	4470	544
278	20230908	135600	159908670	4470	4470	4470	4470	35
279	20230908	135500	159752220	4470	4470	4470	4470	0
280	20230908	135400	159752220	4470	4470	4470	4470	65
281	20230908	135300	159461670	4470	4470	4470	4470	39
282	20230908	135200	159287340	4470	4470	4470	4470	61
283	20230908	135100	159014670	4465	4465	4465	4465	0
284	20230908	135000	159014670	4465	4465	4465	4465	0
285	20230908	134900	159014670	4465	4465	4465	4465	0
286	20230908	134800	159014670	4465	4465	4465	4465	0
287	20230908	134700	159014670	4465	4465	4465	4465	0
288	20230908	134600	159014670	4465	4465	4465	4465	0
289	20230908	134500	159014670	4465	4465	4465	4465	0
290	20230908	134400	159014670	4465	4465	4465	4465	5
291	20230908	134300	158992345	4470	4470	4470	4470	200
292	20230908	134200	158098345	4465	4465	4465	4465	0
293	20230908	134100	158098345	4465	4465	4465	4465	0
294	20230908	134000	158098345	4465	4465	4465	4465	0
295	20230908	133900	158098345	4465	4465	4465	4465	1
296	20230908	133800	158093880	4465	4465	4465	4465	0
297	20230908	133700	158093880	4465	4465	4465	4465	0
298	20230908	133600	158093880	4465	4465	4465	4465	0
299	20230908	133500	158093880	4465	4465	4465	4465	0
300	20230908	133400	158093880	4465	4465	4465	4465	0
301	20230908	133300	158093880	4465	4465	4465	4465	0
302	20230908	133200	158093880	4465	4465	4465	4465	5
303	20230908	133100	158071555	4465	4465	4465	4465	0
304	20230908	133000	158071555	4465	4465	4465	4465	8
305	20230908	132900	158035835	4460	4460	4460	4460	0
306	20230908	132800	158035835	4460	4460	4460	4460	0
307	20230908	132700	158035835	4460	4460	4460	4460	0
308	20230908	132600	158035835	4460	4460	4460	4460	305
309	20230908	132500	156675535	4470	4470	4470	4470	116
310	20230908	132400	156157015	4470	4470	4470	4470	0
311	20230908	132300	156157015	4470	4465	4470	4465	884
312	20230908	132200	152206560	4460	4460	4460	4460	2
313	20230908	132100	152197640	4460	4460	4460	4460	0
314	20230908	132000	152197640	4460	4460	4460	4460	0
315	20230908	131900	152197640	4460	4460	4460	4460	194
316	20230908	131800	151332400	4460	4460	4460	4460	37
317	20230908	131700	151167380	4460	4460	4460	4460	501
318	20230908	131600	148932920	4460	4460	4460	4460	63
319	20230908	131500	148651940	4465	4465	4465	4465	0
320	20230908	131400	148651940	4465	4465	4465	4465	0
321	20230908	131300	148651940	4465	4465	4465	4465	50
322	20230908	131200	148428690	4460	4460	4460	4460	10
323	20230908	131100	148384090	4460	4465	4465	4460	1695
324	20230908	131000	140824350	4465	4465	4465	4465	0
325	20230908	130900	140824350	4465	4465	4465	4465	0
326	20230908	130800	140824350	4465	4465	4465	4465	31
327	20230908	130700	140685935	4465	4465	4465	4465	0
328	20230908	130600	140685935	4465	4465	4465	4465	12
329	20230908	130500	140632355	4460	4465	4465	4460	212
330	20230908	130400	139686775	4465	4465	4465	4465	0
331	20230908	130300	139686775	4465	4465	4465	4465	0
332	20230908	130200	139686775	4465	4465	4465	4465	0
333	20230908	130100	139686775	4465	4465	4465	4465	0
334	20230908	130000	139686775	4465	4465	4465	4465	0
335	20230908	125900	139686775	4465	4465	4465	4465	0
336	20230908	125800	139686775	4465	4465	4465	4465	22
337	20230908	125700	139588545	4465	4465	4465	4465	0
338	20230908	125600	139588545	4465	4465	4465	4465	0
339	20230908	125500	139588545	4465	4465	4465	4465	5
340	20230908	125400	139566220	4465	4465	4465	4465	0
341	20230908	125300	139566220	4465	4465	4465	4465	0
342	20230908	125200	139566220	4465	4465	4465	4465	0
343	20230908	125100	139566220	4465	4465	4465	4465	0
344	20230908	125000	139566220	4465	4465	4465	4465	66
345	20230908	124900	139271530	4465	4465	4465	4465	10
346	20230908	124800	139226880	4465	4465	4465	4465	3
347	20230908	124700	139213485	4465	4465	4465	4465	109
348	20230908	124600	138726800	4470	4470	4470	4470	0
349	20230908	124500	138726800	4470	4470	4470	4470	50
350	20230908	124400	138503300	4465	4465	4465	4465	9
351	20230908	124300	138463115	4465	4465	4465	4465	9
352	20230908	124200	138422930	4465	4465	4465	4465	9
353	20230908	124100	138382745	4465	4465	4465	4465	337
354	20230908	124000	136878040	4460	4460	4460	4460	0
355	20230908	123900	136878040	4460	4460	4460	4460	0
356	20230908	123800	136878040	4460	4460	4460	4460	0
357	20230908	123700	136878040	4460	4460	4460	4460	0
358	20230908	123600	136878040	4460	4460	4460	4460	10
359	20230908	123500	136833440	4460	4460	4460	4460	0
360	20230908	123400	136833440	4460	4460	4460	4460	0
361	20230908	123300	136833440	4460	4460	4460	4460	0
362	20230908	123200	136833440	4460	4460	4460	4460	0
363	20230908	123100	136833440	4460	4460	4460	4460	0
364	20230908	123000	136833440	4460	4460	4460	4460	0
365	20230908	122900	136833440	4460	4460	4460	4460	5
366	20230908	122800	136811140	4460	4460	4460	4460	0
367	20230908	122700	136811140	4460	4460	4460	4460	0
368	20230908	122600	136811140	4460	4460	4460	4460	7
369	20230908	122500	136779920	4465	4465	4465	4465	0
370	20230908	122400	136779920	4465	4465	4465	4465	0
371	20230908	122300	136779920	4465	4465	4465	4465	0
372	20230908	122200	136779920	4465	4465	4465	4465	8
373	20230908	122100	136744200	4465	4465	4465	4465	0
374	20230908	122000	136744200	4465	4465	4465	4465	4
375	20230908	121900	136726340	4465	4465	4465	4465	0
376	20230908	121800	136726340	4465	4465	4465	4465	2
377	20230908	121700	136717410	4465	4460	4465	4460	401
378	20230908	121600	134928945	4465	4465	4465	4465	44
379	20230908	121500	134732485	4465	4465	4465	4465	102
380	20230908	121400	134277055	4475	4475	4475	4475	2
381	20230908	121300	134268105	4475	4475	4475	4475	0
382	20230908	121200	134268105	4475	4475	4475	4475	0
383	20230908	121100	134268105	4475	4475	4475	4475	400
384	20230908	121000	132478105	4475	4475	4475	4475	22
385	20230908	120900	132379655	4465	4465	4465	4465	0
386	20230908	120800	132379655	4465	4465	4465	4465	0
387	20230908	120700	132379655	4465	4465	4465	4465	0
388	20230908	120600	132379655	4465	4465	4465	4465	0
389	20230908	120500	132379655	4465	4465	4465	4465	0
390	20230908	120400	132379655	4465	4470	4470	4465	265
391	20230908	120300	131195930	4475	4475	4475	4475	0
392	20230908	120200	131195930	4475	4475	4475	4475	0
393	20230908	120100	131195930	4475	4475	4475	4475	385
394	20230908	120000	129473055	4475	4470	4475	4470	726
395	20230908	115900	126225280	4470	4470	4470	4470	80
396	20230908	115800	125867680	4470	4470	4470	4470	0
397	20230908	115700	125867680	4470	4470	4470	4470	0
398	20230908	115600	125867680	4470	4470	4470	4470	0
399	20230908	115500	125867680	4470	4470	4470	4470	0
400	20230908	115400	125867680	4470	4470	4470	4470	0
401	20230908	115300	125867680	4470	4470	4470	4470	0
402	20230908	115200	125867680	4470	4470	4470	4470	0
403	20230908	115100	125867680	4470	4470	4470	4470	20
404	20230908	115000	125778280	4470	4470	4470	4470	0
405	20230908	114900	125778280	4470	4470	4470	4470	37
406	20230908	114800	125612890	4470	4470	4470	4470	0
407	20230908	114700	125612890	4470	4470	4470	4470	0
408	20230908	114600	125612890	4470	4470	4470	4470	0
409	20230908	114500	125612890	4470	4470	4470	4470	10
410	20230908	114400	125568190	4470	4470	4470	4470	0
411	20230908	114300	125568190	4470	4470	4470	4470	0
412	20230908	114200	125568190	4470	4470	4470	4470	0
413	20230908	114100	125568190	4470	4470	4470	4470	0
414	20230908	114000	125568190	4470	4470	4470	4470	0
415	20230908	113900	125568190	4470	4470	4470	4470	53
416	20230908	113800	125331280	4470	4470	4470	4470	0
417	20230908	113700	125331280	4470	4470	4470	4470	0
418	20230908	113600	125331280	4470	4470	4470	4470	16
419	20230908	113500	125259760	4465	4465	4465	4465	0
420	20230908	113400	125259760	4465	4465	4465	4465	0
421	20230908	113300	125259760	4465	4465	4465	4465	9
422	20230908	113200	125219575	4465	4465	4465	4465	110
423	20230908	113100	124728425	4465	4465	4465	4465	8
424	20230908	113000	124692705	4465	4465	4465	4465	30
425	20230908	112900	124558755	4460	4460	4460	4460	0
426	20230908	112800	124558755	4460	4460	4460	4460	0
427	20230908	112700	124558755	4460	4460	4460	4460	18
428	20230908	112600	124478475	4465	4465	4465	4465	0
429	20230908	112500	124478475	4465	4465	4465	4465	0
430	20230908	112400	124478475	4465	4465	4465	4465	0
431	20230908	112300	124478475	4465	4465	4465	4465	501
432	20230908	112200	122241510	4465	4465	4465	4465	0
433	20230908	112100	122241510	4465	4465	4465	4465	250
434	20230908	112000	121125260	4465	4465	4465	4465	0
435	20230908	111900	121125260	4465	4465	4465	4465	0
436	20230908	111800	121125260	4465	4465	4465	4465	0
437	20230908	111700	121125260	4465	4465	4465	4465	0
438	20230908	111600	121125260	4465	4465	4465	4465	96
439	20230908	111500	120696620	4460	4455	4460	4455	68
440	20230908	111400	120393435	4455	4455	4455	4450	156
441	20230908	111300	119698845	4455	4455	4455	4455	10
442	20230908	111200	119654295	4455	4455	4455	4455	0
443	20230908	111100	119654295	4455	4455	4455	4455	200
444	20230908	111000	118763295	4460	4460	4460	4460	0
445	20230908	110900	118763295	4460	4460	4460	4460	3
446	20230908	110800	118749915	4460	4460	4460	4460	0
447	20230908	110700	118749915	4460	4460	4460	4460	100
448	20230908	110600	118303915	4460	4460	4460	4460	0
449	20230908	110500	118303915	4460	4460	4460	4460	80
450	20230908	110400	117947115	4455	4455	4455	4455	181
451	20230908	110300	117140760	4450	4450	4450	4450	0
452	20230908	110200	117140760	4450	4450	4450	4450	80
453	20230908	110100	116784760	4450	4450	4450	4450	100
454	20230908	110000	116339760	4450	4450	4450	4450	0
455	20230908	105900	116339760	4450	4450	4450	4450	0
456	20230908	105800	116339760	4450	4450	4450	4450	139
457	20230908	105700	115721210	4455	4455	4455	4455	1376
458	20230908	105600	109591130	4460	4460	4460	4460	20
459	20230908	105500	109501930	4460	4460	4460	4460	0
460	20230908	105400	109501930	4460	4460	4460	4460	0
461	20230908	105300	109501930	4460	4460	4460	4460	0
462	20230908	105200	109501930	4460	4465	4465	4460	1727
463	20230908	105100	101794390	4470	4470	4470	4470	0
464	20230908	105000	101794390	4470	4470	4470	4470	36
465	20230908	104900	101633470	4465	4465	4465	4465	0
466	20230908	104800	101633470	4465	4465	4465	4465	0
467	20230908	104700	101633470	4465	4465	4465	4465	0
468	20230908	104600	101633470	4465	4465	4465	4465	88
469	20230908	104500	101240550	4465	4465	4465	4465	0
470	20230908	104400	101240550	4465	4465	4465	4465	100
471	20230908	104300	100794050	4465	4465	4465	4465	0
472	20230908	104200	100794050	4465	4470	4470	4465	400
473	20230908	104100	99008045	4465	4465	4465	4465	0
474	20230908	104000	99008045	4465	4465	4465	4465	0
475	20230908	103900	99008045	4465	4465	4465	4465	0
476	20230908	103800	99008045	4465	4465	4465	4465	0
477	20230908	103700	99008045	4465	4465	4465	4465	0
478	20230908	103600	99008045	4465	4465	4465	4465	159
479	20230908	103500	98298110	4465	4465	4465	4465	0
480	20230908	103400	98298110	4465	4465	4465	4465	0
481	20230908	103300	98298110	4465	4465	4465	4465	0
482	20230908	103200	98298110	4465	4465	4465	4465	87
483	20230908	103100	97909655	4470	4470	4470	4470	7
484	20230908	103000	97878365	4470	4470	4470	4470	0
485	20230908	102900	97878365	4470	4470	4470	4470	0
486	20230908	102800	97878365	4470	4470	4470	4470	0
487	20230908	102700	97878365	4470	4470	4470	4470	0
488	20230908	102600	97878365	4470	4470	4470	4470	0
489	20230908	102500	97878365	4470	4470	4470	4470	100
490	20230908	102400	97431365	4465	4465	4465	4465	0
491	20230908	102300	97431365	4465	4465	4465	4465	100
492	20230908	102200	96984865	4465	4465	4465	4465	0
493	20230908	102100	96984865	4465	4460	4465	4460	54
494	20230908	102000	96744005	4465	4465	4465	4465	0
495	20230908	101900	96744005	4465	4465	4465	4465	63
496	20230908	101800	96462710	4455	4455	4455	4455	100
497	20230908	101700	96017210	4455	4455	4455	4455	173
498	20230908	101600	95246495	4455	4455	4455	4455	0
499	20230908	101500	95246495	4455	4455	4455	4455	0
500	20230908	101400	95246495	4455	4455	4455	4455	0
501	20230908	101300	95246495	4455	4455	4455	4455	0
502	20230908	101200	95246495	4455	4455	4455	4455	9
503	20230908	101100	95206400	4455	4460	4460	4455	466
504	20230908	101000	93129185	4460	4460	4460	4460	0
505	20230908	100900	93129185	4460	4460	4460	4460	0
506	20230908	100800	93129185	4460	4460	4460	4460	0
507	20230908	100700	93129185	4460	4460	4460	4460	0
508	20230908	100600	93129185	4460	4460	4460	4460	0
509	20230908	100500	93129185	4460	4460	4460	4460	548
510	20230908	100400	90685105	4460	4460	4460	4460	0
511	20230908	100300	90685105	4460	4460	4460	4460	0
512	20230908	100200	90685105	4460	4460	4460	4460	0
513	20230908	100100	90685105	4460	4460	4460	4455	1876
514	20230908	100000	82321800	4460	4460	4460	4460	0
515	20230908	095900	82321800	4460	4460	4460	4460	0
516	20230908	095800	82321800	4460	4460	4460	4460	891
517	20230908	095700	78347940	4460	4460	4460	4460	327
518	20230908	095600	76889520	4460	4460	4460	4460	454
519	20230908	095500	74864680	4460	4460	4460	4460	45
520	20230908	095400	74663980	4490	4490	4490	4490	0
521	20230908	095300	74663980	4490	4470	4490	4465	154
522	20230908	095200	73972795	4465	4465	4465	4465	0
523	20230908	095100	73972795	4465	4465	4465	4465	0
524	20230908	095000	73972795	4465	4465	4465	4465	1
525	20230908	094900	73968330	4470	4475	4475	4470	3
526	20230908	094800	73954910	4460	4470	4470	4460	1005
527	20230908	094700	69470165	4465	4470	4470	4465	100
528	20230908	094600	69023610	4470	4470	4470	4470	23
529	20230908	094500	68920800	4470	4470	4470	4470	27
530	20230908	094400	68800110	4470	4470	4470	4470	100
531	20230908	094300	68353110	4470	4475	4475	4470	25
532	20230908	094200	68241345	4475	4485	4485	4475	5
533	20230908	094100	68218950	4490	4485	4490	4465	226
534	20230908	094000	67206645	4485	4495	4495	4480	11
535	20230908	093900	67157280	4500	4480	4500	4480	6
536	20230908	093800	67130350	4480	4510	4510	4470	447
537	20230908	093700	65127970	4550	4550	4550	4550	0
538	20230908	093600	65127970	4550	4545	4550	4545	2001
539	20230908	093500	56023520	4550	4550	4550	4550	0
540	20230908	093400	56023520	4550	4550	4550	4515	541
541	20230908	093300	53571185	4550	4550	4550	4550	0
542	20230908	093200	53571185	4550	4530	4555	4530	1805
543	20230908	093100	45367655	4530	4530	4530	4530	88
544	20230908	093000	44969015	4530	4525	4530	4525	25
545	20230908	092900	44855885	4525	4525	4525	4525	0
546	20230908	092800	44855885	4525	4525	4530	4525	255
547	20230908	092700	43700985	4525	4525	4525	4520	201
548	20230908	092600	42792385	4520	4520	4520	4520	5
549	20230908	092500	42769785	4515	4515	4515	4515	0
550	20230908	092400	42769785	4515	4525	4540	4515	51
551	20230908	092300	42538585	4520	4515	4520	4515	77
552	20230908	092200	42190775	4515	4520	4520	4515	215
553	20230908	092100	41219050	4515	4510	4515	4510	17
554	20230908	092000	41142375	4500	4490	4500	4490	334
555	20230908	091900	39639545	4465	4465	4465	4465	0
556	20230908	091800	39639545	4465	4465	4465	4465	11
557	20230908	091700	39590430	4485	4485	4485	4485	0
558	20230908	091600	39590430	4485	4485	4485	4485	111
559	20230908	091500	39092595	4455	4455	4455	4455	0
560	20230908	091400	39092595	4455	4455	4455	4455	0
561	20230908	091300	39092595	4455	4455	4455	4455	111
562	20230908	091200	38598090	4445	4495	4495	4445	2415
563	20230908	091100	27804005	4495	4495	4495	4495	24
564	20230908	091000	27696125	4490	4490	4490	4490	26
565	20230908	090900	27579385	4490	4490	4490	4490	174
566	20230908	090800	26798125	4495	4490	4495	4490	14
567	20230908	090700	26735215	4490	4490	4490	4490	0
568	20230908	090600	26735215	4490	4465	4490	4435	55
569	20230908	090500	26489675	4435	4445	4445	4435	3270
570	20230908	090400	11971215	4440	4440	4440	4440	40
571	20230908	090300	11793615	4440	4465	4465	4440	2134
572	20230908	090200	2305340	4445	4445	4445	4445	0
573	20230908	090100	2305340	4445	4445	4445	4445	105
574	20230908	090000	1838615	4420	4420	4420	4415	416