KissMeData/038950/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	191100	170263390	5290	5290	5290	5290	1821
3	20230912	191000	170263390	5290	5290	5290	5290	0
4	20230912	190900	170263390	5290	5290	5290	5290	0
5	20230912	190800	170263390	5290	5290	5290	5290	0
6	20230912	190700	170263390	5290	5290	5290	5290	0
7	20230912	190600	170263390	5290	5290	5290	5290	0
8	20230912	190500	170263390	5290	5290	5290	5290	0
9	20230912	190400	170263390	5290	5290	5290	5290	0
10	20230912	190300	170263390	5290	5290	5290	5290	0
11	20230912	190200	170263390	5290	5290	5290	5290	0
12	20230912	190100	170263390	5290	5290	5290	5290	0
13	20230912	190000	170263390	5290	5290	5290	5290	0
14	20230912	185900	170263390	5290	5290	5290	5290	0
15	20230912	185800	170263390	5290	5290	5290	5290	0
16	20230912	185700	170263390	5290	5290	5290	5290	0
17	20230912	185600	170263390	5290	5290	5290	5290	0
18	20230912	185500	170263390	5290	5290	5290	5290	0
19	20230912	185400	170263390	5290	5290	5290	5290	0
20	20230912	185300	170263390	5290	5290	5290	5290	0
21	20230912	185200	170263390	5290	5290	5290	5290	0
22	20230912	185100	170263390	5290	5290	5290	5290	0
23	20230912	185000	170263390	5290	5290	5290	5290	0
24	20230912	184900	170263390	5290	5290	5290	5290	0
25	20230912	184800	170263390	5290	5290	5290	5290	0
26	20230912	184700	170263390	5290	5290	5290	5290	0
27	20230912	184600	170263390	5290	5290	5290	5290	0
28	20230912	184500	170263390	5290	5290	5290	5290	0
29	20230912	184400	170263390	5290	5290	5290	5290	0
30	20230912	184300	170263390	5290	5290	5290	5290	0
31	20230912	184200	170263390	5290	5290	5290	5290	0
32	20230912	184100	170263390	5290	5290	5290	5290	1821
33	20230912	184000	170263390	5290	5290	5290	5290	0
34	20230912	183900	170263390	5290	5290	5290	5290	0
35	20230912	183800	170263390	5290	5290	5290	5290	0
36	20230912	183700	170263390	5290	5290	5290	5290	0
37	20230912	183600	170263390	5290	5290	5290	5290	0
38	20230912	183500	170263390	5290	5290	5290	5290	0
39	20230912	183400	170263390	5290	5290	5290	5290	0
40	20230912	183300	170263390	5290	5290	5290	5290	0
41	20230912	183200	170263390	5290	5290	5290	5290	0
42	20230912	183100	170263390	5290	5290	5290	5290	0
43	20230912	183000	170263390	5290	5290	5290	5290	0
44	20230912	182900	170263390	5290	5290	5290	5290	0
45	20230912	182800	170263390	5290	5290	5290	5290	0
46	20230912	182700	170263390	5290	5290	5290	5290	0
47	20230912	182600	170263390	5290	5290	5290	5290	0
48	20230912	182500	170263390	5290	5290	5290	5290	0
49	20230912	182400	170263390	5290	5290	5290	5290	0
50	20230912	182300	170263390	5290	5290	5290	5290	0
51	20230912	182200	170263390	5290	5290	5290	5290	0
52	20230912	182100	170263390	5290	5290	5290	5290	0
53	20230912	182000	170263390	5290	5290	5290	5290	0
54	20230912	181900	170263390	5290	5290	5290	5290	0
55	20230912	181800	170263390	5290	5290	5290	5290	0
56	20230912	181700	170263390	5290	5290	5290	5290	0
57	20230912	181600	170263390	5290	5290	5290	5290	0
58	20230912	181500	170263390	5290	5290	5290	5290	0
59	20230912	181400	170263390	5290	5290	5290	5290	0
60	20230912	181300	170263390	5290	5290	5290	5290	0
61	20230912	181200	170263390	5290	5290	5290	5290	0
62	20230912	181100	170263390	5290	5290	5290	5290	1821
63	20230912	181000	170263390	5290	5290	5290	5290	0
64	20230912	180900	170263390	5290	5290	5290	5290	0
65	20230912	180800	170263390	5290	5290	5290	5290	0
66	20230912	180700	170263390	5290	5290	5290	5290	0
67	20230912	180600	170263390	5290	5290	5290	5290	0
68	20230912	180500	170263390	5290	5290	5290	5290	0
69	20230912	180400	170263390	5290	5290	5290	5290	0
70	20230912	180300	170263390	5290	5290	5290	5290	0
71	20230912	180200	170263390	5290	5290	5290	5290	0
72	20230912	180100	170263390	5290	5290	5290	5290	0
73	20230912	180000	170263390	5290	5290	5290	5290	0
74	20230912	175900	170263390	5290	5290	5290	5290	0
75	20230912	175800	170263390	5290	5290	5290	5290	0
76	20230912	175700	170263390	5290	5290	5290	5290	0
77	20230912	175600	170263390	5290	5290	5290	5290	0
78	20230912	175500	170263390	5290	5290	5290	5290	0
79	20230912	175400	170263390	5290	5290	5290	5290	0
80	20230912	175300	170263390	5290	5290	5290	5290	0
81	20230912	175200	170263390	5290	5290	5290	5290	0
82	20230912	175100	170263390	5290	5290	5290	5290	0
83	20230912	175000	170263390	5290	5290	5290	5290	0
84	20230912	174900	170263390	5290	5290	5290	5290	0
85	20230912	174800	170263390	5290	5290	5290	5290	0
86	20230912	174700	170263390	5290	5290	5290	5290	0
87	20230912	174600	170263390	5290	5290	5290	5290	0
88	20230912	174500	170263390	5290	5290	5290	5290	0
89	20230912	174400	170263390	5290	5290	5290	5290	0
90	20230912	174300	170263390	5290	5290	5290	5290	0
91	20230912	174200	170263390	5290	5290	5290	5290	0
92	20230912	174100	170263390	5290	5290	5290	5290	1821
93	20230912	174000	170263390	5290	5290	5290	5290	0
94	20230912	173900	170263390	5290	5290	5290	5290	0
95	20230912	173800	170263390	5290	5290	5290	5290	0
96	20230912	173700	170263390	5290	5290	5290	5290	0
97	20230912	173600	170263390	5290	5290	5290	5290	0
98	20230912	173500	170263390	5290	5290	5290	5290	0
99	20230912	173400	170263390	5290	5290	5290	5290	0
100	20230912	173300	170263390	5290	5290	5290	5290	0
101	20230912	173200	170263390	5290	5290	5290	5290	0
102	20230912	173100	170263390	5290	5290	5290	5290	0
103	20230912	173000	170263390	5290	5290	5290	5290	0
104	20230912	172900	170263390	5290	5290	5290	5290	0
105	20230912	172800	170263390	5290	5290	5290	5290	0
106	20230912	172700	170263390	5290	5290	5290	5290	0
107	20230912	172600	170263390	5290	5290	5290	5290	0
108	20230912	172500	170263390	5290	5290	5290	5290	0
109	20230912	172400	170263390	5290	5290	5290	5290	0
110	20230912	172300	170263390	5290	5290	5290	5290	0
111	20230912	172200	170263390	5290	5290	5290	5290	0
112	20230912	172100	170263390	5290	5290	5290	5290	0
113	20230912	172000	170263390	5290	5290	5290	5290	0
114	20230912	171900	170263390	5290	5290	5290	5290	0
115	20230912	171800	170263390	5290	5290	5290	5290	0
116	20230912	171700	170263390	5290	5290	5290	5290	0
117	20230912	171600	170263390	5290	5290	5290	5290	0
118	20230912	171500	170263390	5290	5290	5290	5290	0
119	20230912	171400	170263390	5290	5290	5290	5290	0
120	20230912	171300	170263390	5290	5290	5290	5290	0
121	20230912	171200	170263390	5290	5290	5290	5290	0
122	20230912	171100	170263390	5290	5290	5290	5290	1821
123	20230912	171000	170263390	5290	5290	5290	5290	0
124	20230912	170900	170263390	5290	5290	5290	5290	0
125	20230912	170800	170263390	5290	5290	5290	5290	0
126	20230912	170700	170263390	5290	5290	5290	5290	0
127	20230912	170600	170263390	5290	5290	5290	5290	0
128	20230912	170500	170263390	5290	5290	5290	5290	0
129	20230912	170400	170263390	5290	5290	5290	5290	0
130	20230912	170300	170263390	5290	5290	5290	5290	0
131	20230912	170200	170263390	5290	5290	5290	5290	0
132	20230912	170100	170263390	5290	5290	5290	5290	0
133	20230912	170000	170263390	5290	5290	5290	5290	0
134	20230912	165900	170263390	5290	5290	5290	5290	0
135	20230912	165800	170263390	5290	5290	5290	5290	0
136	20230912	165700	170263390	5290	5290	5290	5290	0
137	20230912	165600	170263390	5290	5290	5290	5290	0
138	20230912	165500	170263390	5290	5290	5290	5290	0
139	20230912	165400	170263390	5290	5290	5290	5290	0
140	20230912	165300	170263390	5290	5290	5290	5290	0
141	20230912	165200	170263390	5290	5290	5290	5290	0
142	20230912	165100	170263390	5290	5290	5290	5290	0
143	20230912	165000	170263390	5290	5290	5290	5290	0
144	20230912	164900	170263390	5290	5290	5290	5290	0
145	20230912	164800	170263390	5290	5290	5290	5290	0
146	20230912	164700	170263390	5290	5290	5290	5290	0
147	20230912	164600	170263390	5290	5290	5290	5290	0
148	20230912	164500	170263390	5290	5290	5290	5290	0
149	20230912	164400	170263390	5290	5290	5290	5290	0
150	20230912	164300	170263390	5290	5290	5290	5290	0
151	20230912	164200	170263390	5290	5290	5290	5290	0
152	20230912	164100	170263390	5290	5290	5290	5290	1821
153	20230912	164000	170263390	5290	5290	5290	5290	0
154	20230912	163900	170263390	5290	5290	5290	5290	0
155	20230912	163800	170263390	5290	5290	5290	5290	0
156	20230912	163700	170263390	5290	5290	5290	5290	0
157	20230912	163600	170263390	5290	5290	5290	5290	0
158	20230912	163500	170263390	5290	5290	5290	5290	0
159	20230912	163400	170263390	5290	5290	5290	5290	0
160	20230912	163300	170263390	5290	5290	5290	5290	0
161	20230912	163200	170263390	5290	5290	5290	5290	0
162	20230912	163100	170263390	5290	5290	5290	5290	0
163	20230912	163000	170263390	5290	5290	5290	5290	0
164	20230912	162900	170263390	5290	5290	5290	5290	0
165	20230912	162800	170263390	5290	5290	5290	5290	0
166	20230912	162700	170263390	5290	5290	5290	5290	0
167	20230912	162600	170263390	5290	5290	5290	5290	0
168	20230912	162500	170263390	5290	5290	5290	5290	0
169	20230912	162400	170263390	5290	5290	5290	5290	0
170	20230912	162300	170263390	5290	5290	5290	5290	0
171	20230912	162200	170263390	5290	5290	5290	5290	0
172	20230912	162100	170263390	5290	5290	5290	5290	0
173	20230912	162000	170263390	5290	5290	5290	5290	0
174	20230912	161900	170263390	5290	5290	5290	5290	0
175	20230912	161800	170263390	5290	5290	5290	5290	0
176	20230912	161700	170263390	5290	5290	5290	5290	0
177	20230912	161600	170263390	5290	5290	5290	5290	0
178	20230912	161500	170263390	5290	5290	5290	5290	0
179	20230912	161400	170263390	5290	5290	5290	5290	0
180	20230912	161300	170263390	5290	5290	5290	5290	0
181	20230912	161200	170263390	5290	5290	5290	5290	0
182	20230912	161100	170263390	5290	5290	5290	5290	1821
183	20230912	161000	170263390	5290	5290	5290	5290	0
184	20230912	160900	170263390	5290	5290	5290	5290	0
185	20230912	160800	170263390	5290	5290	5290	5290	0
186	20230912	160700	170263390	5290	5290	5290	5290	0
187	20230912	160600	170263390	5290	5290	5290	5290	0
188	20230912	160500	170263390	5290	5290	5290	5290	0
189	20230912	160400	170263390	5290	5290	5290	5290	0
190	20230912	160300	170263390	5290	5290	5290	5290	0
191	20230912	160200	170263390	5290	5290	5290	5290	0
192	20230912	160100	170263390	5290	5290	5290	5290	0
193	20230912	160000	170263390	5290	5290	5290	5290	0
194	20230912	155900	170263390	5290	5290	5290	5290	0
195	20230912	155800	170263390	5290	5290	5290	5290	0
196	20230912	155700	170263390	5290	5290	5290	5290	0
197	20230912	155600	170263390	5290	5290	5290	5290	0
198	20230912	155500	170263390	5290	5290	5290	5290	0
199	20230912	155400	170263390	5290	5290	5290	5290	0
200	20230912	155300	170263390	5290	5290	5290	5290	0
201	20230912	155200	170263390	5290	5290	5290	5290	0
202	20230912	155100	170263390	5290	5290	5290	5290	0
203	20230912	155000	170263390	5290	5290	5290	5290	0
204	20230912	154900	170263390	5290	5290	5290	5290	0
205	20230912	154800	170263390	5290	5290	5290	5290	0
206	20230912	154700	170263390	5290	5290	5290	5290	0
207	20230912	154600	170263390	5290	5290	5290	5290	0
208	20230912	154500	170263390	5290	5290	5290	5290	0
209	20230912	154400	170263390	5290	5290	5290	5290	0
210	20230912	154300	170263390	5290	5290	5290	5290	0
211	20230912	154200	170263390	5290	5290	5290	5290	0
212	20230912	154100	170263390	5290	5290	5290	5290	1821
213	20230912	154000	170263390	5290	5290	5290	5290	0
214	20230912	153900	170263390	5290	5290	5290	5290	0
215	20230912	153800	170263390	5290	5290	5290	5290	0
216	20230912	153700	170263390	5290	5290	5290	5290	0
217	20230912	153600	170263390	5290	5290	5290	5290	0
218	20230912	153500	170263390	5290	5290	5290	5290	0
219	20230912	153400	170263390	5290	5290	5290	5290	0
220	20230912	153300	170263390	5290	5290	5290	5290	0
221	20230912	153200	170263390	5290	5290	5290	5290	0
222	20230912	153100	170263390	5290	5290	5290	5290	0
223	20230912	153000	170263390	5290	5290	5290	5290	1821
224	20230912	152900	160630300	5300	5300	5300	5300	0
225	20230912	152800	160630300	5300	5300	5300	5300	0
226	20230912	152700	160630300	5300	5300	5300	5300	0
227	20230912	152600	160630300	5300	5300	5300	5300	0
228	20230912	152500	160630300	5300	5300	5300	5300	0
229	20230912	152400	160630300	5300	5300	5300	5300	0
230	20230912	152300	160630300	5300	5300	5300	5300	0
231	20230912	152200	160630300	5300	5300	5300	5300	0
232	20230912	152100	160630300	5300	5300	5300	5300	0
233	20230912	152000	160630300	5300	5300	5300	5300	0
234	20230912	151900	160630300	5300	5280	5300	5280	84
235	20230912	151800	160185990	5280	5280	5280	5250	203
236	20230912	151700	159114290	5270	5270	5270	5270	9
237	20230912	151600	159066860	5270	5250	5270	5250	24
238	20230912	151500	158940540	5270	5250	5270	5250	142
239	20230912	151400	158192380	5250	5250	5250	5250	8
240	20230912	151300	158150380	5280	5250	5280	5250	207
241	20230912	151200	157057690	5250	5250	5250	5250	9
242	20230912	151100	157010440	5250	5250	5250	5250	8
243	20230912	151000	156968440	5280	5250	5280	5250	13
244	20230912	150900	156900070	5280	5250	5290	5250	49
245	20230912	150800	156641990	5250	5250	5250	5250	9
246	20230912	150700	156594740	5290	5260	5290	5240	919
247	20230912	150600	151736880	5280	5250	5280	5250	1041
248	20230912	150500	146257570	5250	5250	5250	5250	8
249	20230912	150400	146215570	5250	5250	5250	5250	9
250	20230912	150300	146168320	5250	5250	5250	5250	9
251	20230912	150200	146121070	5250	5250	5250	5250	8
252	20230912	150100	146079070	5250	5250	5250	5250	163
253	20230912	150000	145223320	5250	5250	5250	5250	8
254	20230912	145900	145181320	5250	5250	5250	5250	109
255	20230912	145800	144609070	5250	5250	5250	5250	8
256	20230912	145700	144567070	5250	5250	5250	5250	9
257	20230912	145600	144519820	5250	5250	5250	5250	19
258	20230912	145500	144420070	5250	5250	5250	5250	9
259	20230912	145400	144372820	5250	5250	5250	5250	9
260	20230912	145300	144325570	5250	5250	5250	5250	29
261	20230912	145200	144173320	5250	5250	5250	5250	9
262	20230912	145100	144126070	5250	5250	5250	5250	8
263	20230912	145000	144084070	5250	5250	5250	5250	9
264	20230912	144900	144036820	5280	5250	5280	5250	11
265	20230912	144800	143978980	5280	5250	5280	5250	14
266	20230912	144700	143905330	5280	5280	5280	5280	0
267	20230912	144600	143905330	5280	5280	5280	5280	0
268	20230912	144500	143905330	5280	5280	5280	5280	5
269	20230912	144400	143878930	5250	5250	5250	5250	534
270	20230912	144300	141075430	5250	5250	5250	5250	2
271	20230912	144200	141064930	5250	5250	5250	5250	0
272	20230912	144100	141064930	5250	5250	5250	5250	0
273	20230912	144000	141064930	5250	5250	5250	5250	370
274	20230912	143900	139122430	5250	5250	5250	5250	0
275	20230912	143800	139122430	5250	5250	5250	5250	0
276	20230912	143700	139122430	5250	5250	5250	5250	0
277	20230912	143600	139122430	5250	5250	5250	5250	0
278	20230912	143500	139122430	5250	5250	5250	5250	0
279	20230912	143400	139122430	5250	5250	5250	5250	0
280	20230912	143300	139122430	5250	5250	5250	5250	0
281	20230912	143200	139122430	5250	5250	5250	5250	0
282	20230912	143100	139122430	5250	5250	5250	5250	0
283	20230912	143000	139122430	5250	5250	5250	5250	0
284	20230912	142900	139122430	5250	5250	5250	5250	100
285	20230912	142800	138597430	5250	5250	5250	5250	41
286	20230912	142700	138382180	5230	5230	5230	5230	0
287	20230912	142600	138382180	5230	5230	5230	5230	11
288	20230912	142500	138324650	5250	5250	5250	5250	0
289	20230912	142400	138324650	5250	5250	5250	5250	0
290	20230912	142300	138324650	5250	5240	5250	5240	2
291	20230912	142200	138314160	5230	5230	5230	5230	0
292	20230912	142100	138314160	5230	5230	5230	5230	1
293	20230912	142000	138308930	5250	5250	5250	5250	0
294	20230912	141900	138308930	5250	5250	5250	5250	10
295	20230912	141800	138256430	5230	5230	5230	5230	1100
296	20230912	141700	132503430	5250	5250	5250	5250	0
297	20230912	141600	132503430	5250	5250	5250	5250	0
298	20230912	141500	132503430	5250	5250	5250	5250	0
299	20230912	141400	132503430	5250	5250	5250	5250	0
300	20230912	141300	132503430	5250	5250	5250	5250	0
301	20230912	141200	132503430	5250	5250	5250	5250	0
302	20230912	141100	132503430	5250	5250	5250	5250	0
303	20230912	141000	132503430	5250	5250	5250	5250	0
304	20230912	140900	132503430	5250	5250	5250	5250	0
305	20230912	140800	132503430	5250	5240	5250	5230	204
306	20230912	140700	131434970	5250	5250	5250	5250	0
307	20230912	140600	131434970	5250	5250	5250	5250	0
308	20230912	140500	131434970	5250	5250	5250	5250	974
309	20230912	140400	126321470	5300	5300	5300	5300	0
310	20230912	140300	126321470	5300	5260	5300	5260	3
311	20230912	140200	126305650	5250	5250	5250	5250	48
312	20230912	140100	126053650	5250	5250	5250	5250	10
313	20230912	140000	126001150	5250	5250	5250	5250	390
314	20230912	135900	123953650	5260	5260	5260	5260	4
315	20230912	135800	123932610	5290	5290	5290	5290	2
316	20230912	135700	123922030	5290	5290	5290	5290	0
317	20230912	135600	123922030	5290	5290	5290	5290	0
318	20230912	135500	123922030	5290	5290	5290	5290	1
319	20230912	135400	123916740	5280	5280	5280	5280	0
320	20230912	135300	123916740	5280	5280	5280	5280	106
321	20230912	135200	123357060	5300	5300	5300	5300	0
322	20230912	135100	123357060	5300	5300	5300	5300	0
323	20230912	135000	123357060	5300	5300	5300	5300	0
324	20230912	134900	123357060	5300	5300	5300	5300	0
325	20230912	134800	123357060	5300	5300	5300	5300	0
326	20230912	134700	123357060	5300	5300	5300	5300	0
327	20230912	134600	123357060	5300	5300	5300	5300	0
328	20230912	134500	123357060	5300	5280	5300	5280	21
329	20230912	134400	123245960	5280	5280	5280	5280	884
330	20230912	134300	118578440	5280	5260	5280	5260	112
331	20230912	134200	117989220	5280	5280	5280	5280	30
332	20230912	134100	117830820	5280	5280	5280	5280	0
333	20230912	134000	117830820	5280	5280	5280	5280	0
334	20230912	133900	117830820	5280	5280	5280	5280	0
335	20230912	133800	117830820	5280	5280	5280	5280	0
336	20230912	133700	117830820	5280	5280	5280	5280	0
337	20230912	133600	117830820	5280	5280	5280	5280	0
338	20230912	133500	117830820	5280	5280	5280	5280	0
339	20230912	133400	117830820	5280	5260	5280	5260	6
340	20230912	133300	117799160	5280	5280	5280	5280	0
341	20230912	133200	117799160	5280	5280	5280	5280	0
342	20230912	133100	117799160	5280	5280	5280	5280	5
343	20230912	133000	117772760	5270	5270	5270	5270	0
344	20230912	132900	117772760	5270	5270	5270	5270	0
345	20230912	132800	117772760	5270	5270	5270	5270	2
346	20230912	132700	117762220	5270	5270	5270	5270	42
347	20230912	132600	117540880	5280	5280	5280	5280	0
348	20230912	132500	117540880	5280	5280	5280	5280	0
349	20230912	132400	117540880	5280	5280	5280	5280	0
350	20230912	132300	117540880	5280	5280	5280	5280	0
351	20230912	132200	117540880	5280	5280	5280	5280	0
352	20230912	132100	117540880	5280	5280	5280	5280	0
353	20230912	132000	117540880	5280	5280	5280	5280	376
354	20230912	131900	115555600	5280	5280	5280	5270	386
355	20230912	131800	113517570	5280	5280	5280	5280	0
356	20230912	131700	113517570	5280	5280	5280	5280	3
357	20230912	131600	113501730	5310	5280	5310	5280	3
358	20230912	131500	113485830	5310	5310	5310	5310	0
359	20230912	131400	113485830	5310	5310	5310	5310	0
360	20230912	131300	113485830	5310	5310	5310	5310	0
361	20230912	131200	113485830	5310	5310	5310	5310	0
362	20230912	131100	113485830	5310	5310	5310	5310	0
363	20230912	131000	113485830	5310	5310	5310	5310	0
364	20230912	130900	113485830	5310	5310	5310	5310	0
365	20230912	130800	113485830	5310	5270	5310	5270	7
366	20230912	130700	113448740	5310	5310	5310	5310	0
367	20230912	130600	113448740	5310	5310	5310	5310	0
368	20230912	130500	113448740	5310	5310	5310	5310	0
369	20230912	130400	113448740	5310	5310	5310	5310	0
370	20230912	130300	113448740	5310	5310	5310	5310	0
371	20230912	130200	113448740	5310	5310	5310	5310	0
372	20230912	130100	113448740	5310	5310	5310	5310	0
373	20230912	130000	113448740	5310	5310	5310	5310	5
374	20230912	125900	113422190	5270	5270	5270	5270	5
375	20230912	125800	113395840	5310	5310	5310	5310	0
376	20230912	125700	113395840	5310	5310	5310	5310	0
377	20230912	125600	113395840	5310	5310	5310	5310	1
378	20230912	125500	113390530	5310	5310	5310	5310	0
379	20230912	125400	113390530	5310	5310	5310	5310	0
380	20230912	125300	113390530	5310	5310	5310	5310	0
381	20230912	125200	113390530	5310	5310	5310	5310	0
382	20230912	125100	113390530	5310	5310	5310	5310	100
383	20230912	125000	112859530	5310	5310	5310	5310	0
384	20230912	124900	112859530	5310	5270	5310	5270	11
385	20230912	124800	112801360	5300	5300	5300	5300	24
386	20230912	124700	112674160	5300	5300	5300	5300	248
387	20230912	124600	111359760	5300	5290	5300	5290	733
388	20230912	124500	107475780	5290	5290	5290	5290	108
389	20230912	124400	106904460	5290	5290	5290	5290	4
390	20230912	124300	106883300	5250	5250	5250	5250	0
391	20230912	124200	106883300	5250	5250	5250	5250	2
392	20230912	124100	106872800	5300	5300	5300	5300	0
393	20230912	124000	106872800	5300	5300	5300	5300	0
394	20230912	123900	106872800	5300	5300	5300	5300	0
395	20230912	123800	106872800	5300	5300	5300	5300	0
396	20230912	123700	106872800	5300	5300	5300	5300	0
397	20230912	123600	106872800	5300	5300	5300	5300	1
398	20230912	123500	106867500	5250	5260	5260	5250	30
399	20230912	123400	106709890	5300	5300	5300	5300	0
400	20230912	123300	106709890	5300	5300	5300	5300	0
401	20230912	123200	106709890	5300	5300	5300	5300	0
402	20230912	123100	106709890	5300	5300	5300	5300	0
403	20230912	123000	106709890	5300	5300	5300	5300	0
404	20230912	122900	106709890	5300	5290	5300	5290	3
405	20230912	122800	106694010	5250	5280	5280	5250	150
406	20230912	122700	105905140	5300	5300	5300	5300	0
407	20230912	122600	105905140	5300	5300	5300	5300	0
408	20230912	122500	105905140	5300	5300	5300	5300	0
409	20230912	122400	105905140	5300	5300	5300	5300	2
410	20230912	122300	105894540	5280	5280	5280	5280	0
411	20230912	122200	105894540	5280	5290	5290	5280	205
412	20230912	122100	104810160	5290	5290	5290	5290	0
413	20230912	122000	104810160	5290	5290	5290	5290	0
414	20230912	121900	104810160	5290	5300	5300	5290	10
415	20230912	121800	104757240	5300	5300	5300	5300	0
416	20230912	121700	104757240	5300	5300	5300	5300	0
417	20230912	121600	104757240	5300	5300	5300	5300	0
418	20230912	121500	104757240	5300	5300	5300	5300	32
419	20230912	121400	104587640	5300	5300	5300	5300	37
420	20230912	121300	104391540	5300	5320	5330	5300	540
421	20230912	121200	101529420	5300	5320	5320	5300	489
422	20230912	121100	98935740	5330	5330	5330	5330	0
423	20230912	121000	98935740	5330	5330	5330	5330	0
424	20230912	120900	98935740	5330	5330	5330	5330	0
425	20230912	120800	98935740	5330	5330	5330	5330	0
426	20230912	120700	98935740	5330	5330	5330	5330	0
427	20230912	120600	98935740	5330	5330	5330	5330	0
428	20230912	120500	98935740	5330	5330	5330	5330	0
429	20230912	120400	98935740	5330	5330	5330	5330	0
430	20230912	120300	98935740	5330	5330	5330	5330	0
431	20230912	120200	98935740	5330	5330	5330	5330	0
432	20230912	120100	98935740	5330	5330	5330	5330	3
433	20230912	120000	98919750	5330	5330	5330	5330	0
434	20230912	115900	98919750	5330	5330	5330	5330	0
435	20230912	115800	98919750	5330	5330	5330	5330	195
436	20230912	115700	97880400	5330	5330	5330	5330	0
437	20230912	115600	97880400	5330	5330	5330	5330	0
438	20230912	115500	97880400	5330	5330	5330	5330	85
439	20230912	115400	97427350	5330	5330	5330	5330	220
440	20230912	115300	96254750	5330	5330	5330	5330	0
441	20230912	115200	96254750	5330	5330	5330	5330	0
442	20230912	115100	96254750	5330	5330	5330	5330	0
443	20230912	115000	96254750	5330	5330	5330	5330	0
444	20230912	114900	96254750	5330	5330	5330	5330	0
445	20230912	114800	96254750	5330	5320	5330	5320	58
446	20230912	114700	95945970	5330	5330	5330	5330	10
447	20230912	114600	95892670	5330	5330	5330	5330	0
448	20230912	114500	95892670	5330	5330	5330	5330	0
449	20230912	114400	95892670	5330	5330	5330	5330	0
450	20230912	114300	95892670	5330	5330	5330	5330	0
451	20230912	114200	95892670	5330	5330	5330	5330	0
452	20230912	114100	95892670	5330	5330	5330	5330	0
453	20230912	114000	95892670	5330	5300	5330	5300	10
454	20230912	113900	95839550	5330	5300	5330	5300	5
455	20230912	113800	95812930	5330	5330	5330	5330	0
456	20230912	113700	95812930	5330	5330	5330	5330	0
457	20230912	113600	95812930	5330	5330	5330	5330	25
458	20230912	113500	95679680	5340	5340	5340	5340	0
459	20230912	113400	95679680	5340	5340	5340	5340	0
460	20230912	113300	95679680	5340	5340	5340	5340	0
461	20230912	113200	95679680	5340	5340	5340	5340	0
462	20230912	113100	95679680	5340	5340	5340	5340	0
463	20230912	113000	95679680	5340	5340	5340	5340	0
464	20230912	112900	95679680	5340	5340	5340	5340	0
465	20230912	112800	95679680	5340	5340	5340	5340	0
466	20230912	112700	95679680	5340	5340	5340	5340	0
467	20230912	112600	95679680	5340	5320	5340	5320	172
468	20230912	112500	94762490	5320	5320	5320	5320	329
469	20230912	112400	93012210	5330	5330	5330	5330	216
470	20230912	112300	91860930	5340	5340	5340	5340	0
471	20230912	112200	91860930	5340	5340	5340	5340	26
472	20230912	112100	91722090	5340	5340	5340	5340	0
473	20230912	112000	91722090	5340	5340	5340	5340	0
474	20230912	111900	91722090	5340	5340	5340	5340	0
475	20230912	111800	91722090	5340	5340	5340	5340	27
476	20230912	111700	91577910	5340	5330	5340	5330	58
477	20230912	111600	91268220	5340	5340	5340	5340	2
478	20230912	111500	91257540	5340	5340	5340	5340	0
479	20230912	111400	91257540	5340	5340	5340	5340	3
480	20230912	111300	91241520	5320	5320	5320	5320	185
481	20230912	111200	90257320	5350	5340	5350	5340	21
482	20230912	111100	90145080	5320	5330	5330	5320	226
483	20230912	111000	88940760	5350	5350	5350	5350	0
484	20230912	110900	88940760	5350	5350	5350	5350	0
485	20230912	110800	88940760	5350	5350	5350	5350	0
486	20230912	110700	88940760	5350	5350	5350	5350	73
487	20230912	110600	88550210	5350	5350	5350	5350	0
488	20230912	110500	88550210	5350	5350	5350	5350	0
489	20230912	110400	88550210	5350	5340	5350	5340	35
490	20230912	110300	88363300	5320	5330	5330	5320	102
491	20230912	110200	87820260	5360	5360	5360	5360	5
492	20230912	110100	87793460	5350	5360	5360	5320	1012
493	20230912	110000	82395610	5340	5350	5350	5340	91
494	20230912	105900	81909570	5350	5350	5350	5350	200
495	20230912	105800	80839570	5370	5360	5370	5360	125
496	20230912	105700	80169520	5370	5370	5370	5370	0
497	20230912	105600	80169520	5370	5350	5370	5350	303
498	20230912	105500	78547900	5370	5370	5370	5370	0
499	20230912	105400	78547900	5370	5370	5370	5370	21
500	20230912	105300	78435130	5370	5370	5370	5370	5
501	20230912	105200	78408280	5370	5370	5370	5350	81
502	20230912	105100	77973370	5360	5360	5360	5360	0
503	20230912	105000	77973370	5360	5380	5380	5360	85
504	20230912	104900	77517170	5380	5360	5380	5350	1096
505	20230912	104800	71651670	5370	5360	5370	5360	375
506	20230912	104700	69639210	5360	5360	5360	5360	1
507	20230912	104600	69633850	5340	5350	5350	5340	298
508	20230912	104500	68041550	5360	5360	5360	5360	0
509	20230912	104400	68041550	5360	5360	5360	5360	0
510	20230912	104300	68041550	5360	5350	5360	5350	532
511	20230912	104200	65191030	5350	5360	5360	5350	202
512	20230912	104100	64110310	5350	5340	5350	5340	227
513	20230912	104000	62895870	5340	5340	5340	5340	19
514	20230912	103900	62794410	5350	5340	5350	5340	50
515	20230912	103800	62526940	5340	5340	5340	5340	552
516	20230912	103700	59579260	5340	5340	5340	5340	127
517	20230912	103600	58901080	5340	5340	5340	5340	0
518	20230912	103500	58901080	5340	5340	5340	5340	1180
519	20230912	103400	52599880	5350	5350	5350	5350	1
520	20230912	103300	52594530	5340	5340	5340	5340	0
521	20230912	103200	52594530	5340	5340	5340	5340	9
522	20230912	103100	52546470	5350	5340	5350	5340	2
523	20230912	103000	52535780	5340	5340	5350	5340	142
524	20230912	102900	51776190	5330	5330	5330	5330	199
525	20230912	102800	50715520	5330	5340	5340	5330	183
526	20230912	102700	49739240	5340	5340	5340	5340	10
527	20230912	102600	49685840	5340	5340	5340	5330	11
528	20230912	102500	49627150	5360	5350	5360	5340	216
529	20230912	102400	48471960	5350	5330	5350	5330	1088
530	20230912	102300	42661160	5350	5350	5350	5350	28
531	20230912	102200	42511360	5340	5350	5350	5340	202
532	20230912	102100	41430680	5340	5340	5340	5340	316
533	20230912	102000	39743240	5340	5320	5340	5320	227
534	20230912	101900	38533260	5320	5320	5320	5320	0
535	20230912	101800	38533260	5320	5310	5320	5310	295
536	20230912	101700	36963870	5320	5320	5320	5320	42
537	20230912	101600	36740430	5320	5310	5320	5250	969
538	20230912	101500	31623010	5320	5300	5320	5300	100
539	20230912	101400	31092340	5310	5300	5310	5300	842
540	20230912	101300	26629620	5300	5300	5300	5300	22
541	20230912	101200	26513020	5290	5290	5290	5290	0
542	20230912	101100	26513020	5290	5290	5290	5290	20
543	20230912	101000	26407220	5290	5290	5290	5290	200
544	20230912	100900	25349220	5290	5290	5290	5290	0
545	20230912	100800	25349220	5290	5290	5290	5290	126
546	20230912	100700	24682680	5290	5290	5290	5290	800
547	20230912	100600	20450680	5290	5290	5290	5290	0
548	20230912	100500	20450680	5290	5290	5290	5290	0
549	20230912	100400	20450680	5290	5290	5290	5290	14
550	20230912	100300	20376620	5290	5280	5290	5280	190
551	20230912	100200	19372360	5290	5290	5290	5290	0
552	20230912	100100	19372360	5290	5290	5290	5290	0
553	20230912	100000	19372360	5290	5290	5290	5290	0
554	20230912	095900	19372360	5290	5290	5290	5290	0
555	20230912	095800	19372360	5290	5260	5290	5240	505
556	20230912	095700	16721370	5280	5280	5280	5280	0
557	20230912	095600	16721370	5280	5270	5280	5260	193
558	20230912	095500	15706060	5270	5270	5270	5270	0
559	20230912	095400	15706060	5270	5270	5270	5270	0
560	20230912	095300	15706060	5270	5270	5270	5270	0
561	20230912	095200	15706060	5270	5270	5270	5270	150
562	20230912	095100	14915560	5270	5270	5270	5270	0
563	20230912	095000	14915560	5270	5270	5270	5270	0
564	20230912	094900	14915560	5270	5280	5280	5270	215
565	20230912	094800	13781580	5300	5300	5300	5300	0
566	20230912	094700	13781580	5300	5300	5300	5300	0
567	20230912	094600	13781580	5300	5300	5300	5300	18
568	20230912	094500	13686180	5300	5300	5300	5300	0
569	20230912	094400	13686180	5300	5300	5300	5300	0
570	20230912	094300	13686180	5300	5300	5300	5300	0
571	20230912	094200	13686180	5300	5300	5300	5300	38
572	20230912	094100	13484780	5300	5300	5300	5300	0
573	20230912	094000	13484780	5300	5300	5300	5300	0
574	20230912	093900	13484780	5300	5300	5300	5300	29
575	20230912	093800	13331080	5290	5290	5290	5290	37
576	20230912	093700	13135350	5290	5290	5290	5290	0
577	20230912	093600	13135350	5290	5290	5290	5290	0
578	20230912	093500	13135350	5290	5300	5300	5290	191
579	20230912	093400	12123060	5290	5290	5290	5290	35
580	20230912	093300	11937910	5300	5300	5300	5300	0
581	20230912	093200	11937910	5300	5300	5300	5300	0
582	20230912	093100	11937910	5300	5280	5300	5280	212
583	20230912	093000	10818110	5300	5300	5300	5300	0
584	20230912	092900	10818110	5300	5300	5300	5300	0
585	20230912	092800	10818110	5300	5300	5300	5300	0
586	20230912	092700	10818110	5300	5300	5300	5300	0
587	20230912	092600	10818110	5300	5280	5300	5280	2
588	20230912	092500	10807530	5300	5300	5300	5300	265
589	20230912	092400	9403030	5300	5300	5300	5300	0
590	20230912	092300	9403030	5300	5300	5300	5280	510
591	20230912	092200	6706030	5300	5290	5300	5290	556
592	20230912	092100	3761100	5290	5290	5290	5290	48
593	20230912	092000	3507180	5290	5290	5290	5290	0
594	20230912	091900	3507180	5290	5290	5290	5290	9
595	20230912	091800	3459570	5280	5280	5280	5280	3
596	20230912	091700	3443730	5280	5280	5280	5280	0
597	20230912	091600	3443730	5280	5290	5290	5280	25
598	20230912	091500	3311630	5280	5280	5280	5280	20
599	20230912	091400	3206030	5290	5290	5290	5290	120
600	20230912	091300	2571230	5280	5280	5280	5280	35
601	20230912	091200	2386430	5280	5280	5280	5280	20
602	20230912	091100	2280830	5290	5290	5290	5290	0
603	20230912	091000	2280830	5290	5290	5290	5290	0
604	20230912	090900	2280830	5290	5290	5290	5290	1
605	20230912	090800	2275540	5300	5300	5300	5300	0
606	20230912	090700	2275540	5300	5280	5300	5280	38
607	20230912	090600	2074440	5270	5270	5270	5270	5
608	20230912	090500	2048090	5270	5270	5270	5270	30
609	20230912	090400	1889990	5270	5270	5270	5270	25
610	20230912	090300	1758240	5280	5280	5280	5280	128
611	20230912	090200	1082400	5280	5280	5280	5280	0
612	20230912	090100	1082400	5280	5280	5280	5280	100
613	20230912	090000	554400	5280	5280	5280	5280	105