KissMeData/054410/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	192300	132937950	5380	5380	5380	5380	761
3	20230905	192200	132937950	5380	5380	5380	5380	0
4	20230905	192100	132937950	5380	5380	5380	5380	0
5	20230905	192000	132937950	5380	5380	5380	5380	0
6	20230905	191900	132937950	5380	5380	5380	5380	0
7	20230905	191800	132937950	5380	5380	5380	5380	0
8	20230905	191700	132937950	5380	5380	5380	5380	0
9	20230905	191600	132937950	5380	5380	5380	5380	0
10	20230905	191500	132937950	5380	5380	5380	5380	0
11	20230905	191400	132937950	5380	5380	5380	5380	0
12	20230905	191300	132937950	5380	5380	5380	5380	0
13	20230905	191200	132937950	5380	5380	5380	5380	0
14	20230905	191100	132937950	5380	5380	5380	5380	0
15	20230905	191000	132937950	5380	5380	5380	5380	0
16	20230905	190900	132937950	5380	5380	5380	5380	0
17	20230905	190800	132937950	5380	5380	5380	5380	0
18	20230905	190700	132937950	5380	5380	5380	5380	0
19	20230905	190600	132937950	5380	5380	5380	5380	0
20	20230905	190500	132937950	5380	5380	5380	5380	0
21	20230905	190400	132937950	5380	5380	5380	5380	0
22	20230905	190300	132937950	5380	5380	5380	5380	0
23	20230905	190200	132937950	5380	5380	5380	5380	0
24	20230905	190100	132937950	5380	5380	5380	5380	0
25	20230905	190000	132937950	5380	5380	5380	5380	0
26	20230905	185900	132937950	5380	5380	5380	5380	0
27	20230905	185800	132937950	5380	5380	5380	5380	0
28	20230905	185700	132937950	5380	5380	5380	5380	0
29	20230905	185600	132937950	5380	5380	5380	5380	0
30	20230905	185500	132937950	5380	5380	5380	5380	0
31	20230905	185400	132937950	5380	5380	5380	5380	0
32	20230905	185300	132937950	5380	5380	5380	5380	761
33	20230905	185200	132937950	5380	5380	5380	5380	0
34	20230905	185100	132937950	5380	5380	5380	5380	0
35	20230905	185000	132937950	5380	5380	5380	5380	0
36	20230905	184900	132937950	5380	5380	5380	5380	0
37	20230905	184800	132937950	5380	5380	5380	5380	0
38	20230905	184700	132937950	5380	5380	5380	5380	0
39	20230905	184600	132937950	5380	5380	5380	5380	0
40	20230905	184500	132937950	5380	5380	5380	5380	0
41	20230905	184400	132937950	5380	5380	5380	5380	0
42	20230905	184300	132937950	5380	5380	5380	5380	0
43	20230905	184200	132937950	5380	5380	5380	5380	0
44	20230905	184100	132937950	5380	5380	5380	5380	0
45	20230905	184000	132937950	5380	5380	5380	5380	0
46	20230905	183900	132937950	5380	5380	5380	5380	0
47	20230905	183800	132937950	5380	5380	5380	5380	0
48	20230905	183700	132937950	5380	5380	5380	5380	0
49	20230905	183600	132937950	5380	5380	5380	5380	0
50	20230905	183500	132937950	5380	5380	5380	5380	0
51	20230905	183400	132937950	5380	5380	5380	5380	0
52	20230905	183300	132937950	5380	5380	5380	5380	0
53	20230905	183200	132937950	5380	5380	5380	5380	0
54	20230905	183100	132937950	5380	5380	5380	5380	0
55	20230905	183000	132937950	5380	5380	5380	5380	0
56	20230905	182900	132937950	5380	5380	5380	5380	0
57	20230905	182800	132937950	5380	5380	5380	5380	0
58	20230905	182700	132937950	5380	5380	5380	5380	0
59	20230905	182600	132937950	5380	5380	5380	5380	0
60	20230905	182500	132937950	5380	5380	5380	5380	0
61	20230905	182400	132937950	5380	5380	5380	5380	0
62	20230905	182300	132937950	5380	5380	5380	5380	761
63	20230905	182200	132937950	5380	5380	5380	5380	0
64	20230905	182100	132937950	5380	5380	5380	5380	0
65	20230905	182000	132937950	5380	5380	5380	5380	0
66	20230905	181900	132937950	5380	5380	5380	5380	0
67	20230905	181800	132937950	5380	5380	5380	5380	0
68	20230905	181700	132937950	5380	5380	5380	5380	0
69	20230905	181600	132937950	5380	5380	5380	5380	0
70	20230905	181500	132937950	5380	5380	5380	5380	0
71	20230905	181400	132937950	5380	5380	5380	5380	0
72	20230905	181300	132937950	5380	5380	5380	5380	0
73	20230905	181200	132937950	5380	5380	5380	5380	0
74	20230905	181100	132937950	5380	5380	5380	5380	0
75	20230905	181000	132937950	5380	5380	5380	5380	0
76	20230905	180900	132937950	5380	5380	5380	5380	0
77	20230905	180800	132937950	5380	5380	5380	5380	0
78	20230905	180700	132937950	5380	5380	5380	5380	0
79	20230905	180600	132937950	5380	5380	5380	5380	0
80	20230905	180500	132937950	5380	5380	5380	5380	0
81	20230905	180400	132937950	5380	5380	5380	5380	0
82	20230905	180300	132937950	5380	5380	5380	5380	0
83	20230905	180200	132937950	5380	5380	5380	5380	0
84	20230905	180100	132937950	5380	5380	5380	5380	0
85	20230905	180000	132937950	5380	5380	5380	5380	0
86	20230905	175900	132937950	5380	5380	5380	5380	0
87	20230905	175800	132937950	5380	5380	5380	5380	0
88	20230905	175700	132937950	5380	5380	5380	5380	0
89	20230905	175600	132937950	5380	5380	5380	5380	0
90	20230905	175500	132937950	5380	5380	5380	5380	0
91	20230905	175400	132937950	5380	5380	5380	5380	0
92	20230905	175300	132937950	5380	5380	5380	5380	761
93	20230905	175200	132937950	5380	5380	5380	5380	0
94	20230905	175100	132937950	5380	5380	5380	5380	0
95	20230905	175000	132937950	5380	5380	5380	5380	0
96	20230905	174900	132937950	5380	5380	5380	5380	0
97	20230905	174800	132937950	5380	5380	5380	5380	0
98	20230905	174700	132937950	5380	5380	5380	5380	0
99	20230905	174600	132937950	5380	5380	5380	5380	0
100	20230905	174500	132937950	5380	5380	5380	5380	0
101	20230905	174400	132937950	5380	5380	5380	5380	0
102	20230905	174300	132937950	5380	5380	5380	5380	0
103	20230905	174200	132937950	5380	5380	5380	5380	0
104	20230905	174100	132937950	5380	5380	5380	5380	0
105	20230905	174000	132937950	5380	5380	5380	5380	0
106	20230905	173900	132937950	5380	5380	5380	5380	0
107	20230905	173800	132937950	5380	5380	5380	5380	0
108	20230905	173700	132937950	5380	5380	5380	5380	0
109	20230905	173600	132937950	5380	5380	5380	5380	0
110	20230905	173500	132937950	5380	5380	5380	5380	0
111	20230905	173400	132937950	5380	5380	5380	5380	0
112	20230905	173300	132937950	5380	5380	5380	5380	0
113	20230905	173200	132937950	5380	5380	5380	5380	0
114	20230905	173100	132937950	5380	5380	5380	5380	0
115	20230905	173000	132937950	5380	5380	5380	5380	0
116	20230905	172900	132937950	5380	5380	5380	5380	0
117	20230905	172800	132937950	5380	5380	5380	5380	0
118	20230905	172700	132937950	5380	5380	5380	5380	0
119	20230905	172600	132937950	5380	5380	5380	5380	0
120	20230905	172500	132937950	5380	5380	5380	5380	0
121	20230905	172400	132937950	5380	5380	5380	5380	0
122	20230905	172300	132937950	5380	5380	5380	5380	761
123	20230905	172200	132937950	5380	5380	5380	5380	0
124	20230905	172100	132937950	5380	5380	5380	5380	0
125	20230905	172000	132937950	5380	5380	5380	5380	0
126	20230905	171900	132937950	5380	5380	5380	5380	0
127	20230905	171800	132937950	5380	5380	5380	5380	0
128	20230905	171700	132937950	5380	5380	5380	5380	0
129	20230905	171600	132937950	5380	5380	5380	5380	0
130	20230905	171500	132937950	5380	5380	5380	5380	0
131	20230905	171400	132937950	5380	5380	5380	5380	0
132	20230905	171300	132937950	5380	5380	5380	5380	0
133	20230905	171200	132937950	5380	5380	5380	5380	0
134	20230905	171100	132937950	5380	5380	5380	5380	0
135	20230905	171000	132937950	5380	5380	5380	5380	0
136	20230905	170900	132937950	5380	5380	5380	5380	0
137	20230905	170800	132937950	5380	5380	5380	5380	0
138	20230905	170700	132937950	5380	5380	5380	5380	0
139	20230905	170600	132937950	5380	5380	5380	5380	0
140	20230905	170500	132937950	5380	5380	5380	5380	0
141	20230905	170400	132937950	5380	5380	5380	5380	0
142	20230905	170300	132937950	5380	5380	5380	5380	0
143	20230905	170200	132937950	5380	5380	5380	5380	0
144	20230905	170100	132937950	5380	5380	5380	5380	0
145	20230905	170000	132937950	5380	5380	5380	5380	0
146	20230905	165900	132937950	5380	5380	5380	5380	0
147	20230905	165800	132937950	5380	5380	5380	5380	0
148	20230905	165700	132937950	5380	5380	5380	5380	0
149	20230905	165600	132937950	5380	5380	5380	5380	0
150	20230905	165500	132937950	5380	5380	5380	5380	0
151	20230905	165400	132937950	5380	5380	5380	5380	0
152	20230905	165300	132937950	5380	5380	5380	5380	761
153	20230905	165200	132937950	5380	5380	5380	5380	0
154	20230905	165100	132937950	5380	5380	5380	5380	0
155	20230905	165000	132937950	5380	5380	5380	5380	0
156	20230905	164900	132937950	5380	5380	5380	5380	0
157	20230905	164800	132937950	5380	5380	5380	5380	0
158	20230905	164700	132937950	5380	5380	5380	5380	0
159	20230905	164600	132937950	5380	5380	5380	5380	0
160	20230905	164500	132937950	5380	5380	5380	5380	0
161	20230905	164400	132937950	5380	5380	5380	5380	0
162	20230905	164300	132937950	5380	5380	5380	5380	0
163	20230905	164200	132937950	5380	5380	5380	5380	0
164	20230905	164100	132937950	5380	5380	5380	5380	0
165	20230905	164000	132937950	5380	5380	5380	5380	0
166	20230905	163900	132937950	5380	5380	5380	5380	0
167	20230905	163800	132937950	5380	5380	5380	5380	0
168	20230905	163700	132937950	5380	5380	5380	5380	0
169	20230905	163600	132937950	5380	5380	5380	5380	0
170	20230905	163500	132937950	5380	5380	5380	5380	0
171	20230905	163400	132937950	5380	5380	5380	5380	0
172	20230905	163300	132937950	5380	5380	5380	5380	0
173	20230905	163200	132937950	5380	5380	5380	5380	0
174	20230905	163100	132937950	5380	5380	5380	5380	0
175	20230905	163000	132937950	5380	5380	5380	5380	0
176	20230905	162900	132937950	5380	5380	5380	5380	0
177	20230905	162800	132937950	5380	5380	5380	5380	0
178	20230905	162700	132937950	5380	5380	5380	5380	0
179	20230905	162600	132937950	5380	5380	5380	5380	0
180	20230905	162500	132937950	5380	5380	5380	5380	0
181	20230905	162400	132937950	5380	5380	5380	5380	0
182	20230905	162300	132937950	5380	5380	5380	5380	761
183	20230905	162200	132937950	5380	5380	5380	5380	0
184	20230905	162100	132937950	5380	5380	5380	5380	0
185	20230905	162000	132937950	5380	5380	5380	5380	0
186	20230905	161900	132937950	5380	5380	5380	5380	0
187	20230905	161800	132937950	5380	5380	5380	5380	0
188	20230905	161700	132937950	5380	5380	5380	5380	0
189	20230905	161600	132937950	5380	5380	5380	5380	0
190	20230905	161500	132937950	5380	5380	5380	5380	0
191	20230905	161400	132937950	5380	5380	5380	5380	0
192	20230905	161300	132937950	5380	5380	5380	5380	0
193	20230905	161200	132937950	5380	5380	5380	5380	0
194	20230905	161100	132937950	5380	5380	5380	5380	0
195	20230905	161000	132937950	5380	5380	5380	5380	0
196	20230905	160900	132937950	5380	5380	5380	5380	0
197	20230905	160800	132937950	5380	5380	5380	5380	0
198	20230905	160700	132937950	5380	5380	5380	5380	0
199	20230905	160600	132937950	5380	5380	5380	5380	0
200	20230905	160500	132937950	5380	5380	5380	5380	0
201	20230905	160400	132937950	5380	5380	5380	5380	0
202	20230905	160300	132937950	5380	5380	5380	5380	0
203	20230905	160200	132937950	5380	5380	5380	5380	0
204	20230905	160100	132937950	5380	5380	5380	5380	0
205	20230905	160000	132937950	5380	5380	5380	5380	0
206	20230905	155900	132937950	5380	5380	5380	5380	0
207	20230905	155800	132937950	5380	5380	5380	5380	0
208	20230905	155700	132937950	5380	5380	5380	5380	0
209	20230905	155600	132937950	5380	5380	5380	5380	0
210	20230905	155500	132937950	5380	5380	5380	5380	0
211	20230905	155400	132937950	5380	5380	5380	5380	0
212	20230905	155300	132937950	5380	5380	5380	5380	761
213	20230905	155200	132937950	5380	5380	5380	5380	0
214	20230905	155100	132937950	5380	5380	5380	5380	0
215	20230905	155000	132937950	5380	5380	5380	5380	0
216	20230905	154900	132937950	5380	5380	5380	5380	0
217	20230905	154800	132937950	5380	5380	5380	5380	0
218	20230905	154700	132937950	5380	5380	5380	5380	0
219	20230905	154600	132937950	5380	5380	5380	5380	0
220	20230905	154500	132937950	5380	5380	5380	5380	0
221	20230905	154400	132937950	5380	5380	5380	5380	0
222	20230905	154300	132937950	5380	5380	5380	5380	0
223	20230905	154200	132937950	5380	5380	5380	5380	0
224	20230905	154100	132937950	5380	5380	5380	5380	0
225	20230905	154000	132937950	5380	5380	5380	5380	0
226	20230905	153900	132937950	5380	5380	5380	5380	0
227	20230905	153800	132937950	5380	5380	5380	5380	0
228	20230905	153700	132937950	5380	5380	5380	5380	0
229	20230905	153600	132937950	5380	5380	5380	5380	0
230	20230905	153500	132937950	5380	5380	5380	5380	0
231	20230905	153400	132937950	5380	5380	5380	5380	0
232	20230905	153300	132937950	5380	5380	5380	5380	0
233	20230905	153200	132937950	5380	5380	5380	5380	0
234	20230905	153100	132937950	5380	5380	5380	5380	0
235	20230905	153000	132937950	5380	5380	5380	5380	761
236	20230905	152900	128843770	5380	5380	5380	5380	0
237	20230905	152800	128843770	5380	5380	5380	5380	0
238	20230905	152700	128843770	5380	5380	5380	5380	0
239	20230905	152600	128843770	5380	5380	5380	5380	0
240	20230905	152500	128843770	5380	5380	5380	5380	0
241	20230905	152400	128843770	5380	5380	5380	5380	0
242	20230905	152300	128843770	5380	5380	5380	5380	0
243	20230905	152200	128843770	5380	5380	5380	5380	0
244	20230905	152100	128843770	5380	5380	5380	5380	0
245	20230905	152000	128843770	5380	5380	5380	5380	0
246	20230905	151900	128843770	5380	5380	5380	5380	0
247	20230905	151800	128843770	5380	5380	5380	5380	187
248	20230905	151700	127837710	5380	5380	5380	5380	0
249	20230905	151600	127837710	5380	5380	5380	5380	0
250	20230905	151500	127837710	5380	5380	5380	5380	0
251	20230905	151400	127837710	5380	5380	5380	5380	18
252	20230905	151300	127740870	5370	5370	5370	5370	0
253	20230905	151200	127740870	5370	5370	5370	5370	0
254	20230905	151100	127740870	5370	5370	5370	5370	1
255	20230905	151000	127735500	5370	5370	5370	5370	0
256	20230905	150900	127735500	5370	5370	5370	5370	1
257	20230905	150800	127730130	5380	5380	5380	5380	0
258	20230905	150700	127730130	5380	5380	5380	5380	9
259	20230905	150600	127681710	5380	5380	5380	5380	57
260	20230905	150500	127375050	5390	5390	5390	5390	0
261	20230905	150400	127375050	5390	5390	5390	5390	0
262	20230905	150300	127375050	5390	5390	5390	5390	0
263	20230905	150200	127375050	5390	5390	5390	5390	0
264	20230905	150100	127375050	5390	5390	5390	5390	0
265	20230905	150000	127375050	5390	5390	5390	5390	0
266	20230905	145900	127375050	5390	5390	5390	5390	0
267	20230905	145800	127375050	5390	5390	5390	5390	0
268	20230905	145700	127375050	5390	5390	5390	5390	0
269	20230905	145600	127375050	5390	5390	5390	5390	0
270	20230905	145500	127375050	5390	5390	5390	5390	0
271	20230905	145400	127375050	5390	5390	5390	5390	0
272	20230905	145300	127375050	5390	5390	5390	5390	0
273	20230905	145200	127375050	5390	5390	5390	5390	0
274	20230905	145100	127375050	5390	5380	5390	5380	1844
275	20230905	145000	117454230	5380	5380	5380	5380	18
276	20230905	144900	117357390	5380	5380	5380	5380	144
277	20230905	144800	116582670	5390	5390	5390	5390	0
278	20230905	144700	116582670	5390	5390	5390	5390	0
279	20230905	144600	116582670	5390	5390	5390	5390	0
280	20230905	144500	116582670	5390	5390	5390	5390	0
281	20230905	144400	116582670	5390	5390	5390	5390	0
282	20230905	144300	116582670	5390	5390	5390	5390	2
283	20230905	144200	116571890	5390	5390	5390	5390	1
284	20230905	144100	116566500	5380	5380	5380	5380	0
285	20230905	144000	116566500	5380	5380	5380	5380	9
286	20230905	143900	116518080	5410	5410	5410	5410	0
287	20230905	143800	116518080	5410	5410	5410	5410	0
288	20230905	143700	116518080	5410	5410	5410	5410	0
289	20230905	143600	116518080	5410	5410	5410	5410	0
290	20230905	143500	116518080	5410	5410	5410	5410	2
291	20230905	143400	116507260	5400	5400	5400	5400	47
292	20230905	143300	116253460	5400	5400	5400	5400	53
293	20230905	143200	115967260	5400	5400	5400	5400	0
294	20230905	143100	115967260	5400	5400	5400	5400	0
295	20230905	143000	115967260	5400	5400	5400	5400	150
296	20230905	142900	115157260	5400	5400	5400	5400	0
297	20230905	142800	115157260	5400	5400	5400	5400	15
298	20230905	142700	115076260	5390	5390	5390	5390	20
299	20230905	142600	114968460	5390	5390	5390	5390	1
300	20230905	142500	114963070	5390	5390	5390	5390	0
301	20230905	142400	114963070	5390	5390	5390	5390	0
302	20230905	142300	114963070	5390	5390	5390	5390	2
303	20230905	142200	114952290	5390	5390	5390	5390	3
304	20230905	142100	114936120	5380	5380	5380	5380	765
305	20230905	142000	110820420	5390	5390	5390	5390	0
306	20230905	141900	110820420	5390	5390	5390	5390	0
307	20230905	141800	110820420	5390	5390	5390	5390	0
308	20230905	141700	110820420	5390	5390	5390	5390	0
309	20230905	141600	110820420	5390	5390	5390	5390	0
310	20230905	141500	110820420	5390	5390	5390	5390	0
311	20230905	141400	110820420	5390	5390	5390	5390	0
312	20230905	141300	110820420	5390	5390	5390	5390	0
313	20230905	141200	110820420	5390	5390	5390	5390	182
314	20230905	141100	109839440	5380	5380	5380	5380	0
315	20230905	141000	109839440	5380	5380	5380	5380	0
316	20230905	140900	109839440	5380	5380	5380	5380	0
317	20230905	140800	109839440	5380	5380	5380	5380	0
318	20230905	140700	109839440	5380	5390	5390	5380	11
319	20230905	140600	109780160	5390	5390	5390	5390	0
320	20230905	140500	109780160	5390	5390	5390	5390	0
321	20230905	140400	109780160	5390	5390	5390	5390	0
322	20230905	140300	109780160	5390	5390	5390	5390	300
323	20230905	140200	108163160	5390	5390	5390	5390	0
324	20230905	140100	108163160	5390	5390	5390	5390	0
325	20230905	140000	108163160	5390	5400	5400	5390	3
326	20230905	135900	108146970	5390	5390	5390	5390	0
327	20230905	135800	108146970	5390	5400	5400	5390	16
328	20230905	135700	108060580	5390	5390	5390	5390	1
329	20230905	135600	108055190	5410	5410	5410	5410	0
330	20230905	135500	108055190	5410	5410	5410	5410	6
331	20230905	135400	108022730	5410	5410	5410	5410	0
332	20230905	135300	108022730	5410	5410	5410	5410	0
333	20230905	135200	108022730	5410	5410	5410	5410	0
334	20230905	135100	108022730	5410	5410	5410	5410	0
335	20230905	135000	108022730	5410	5410	5410	5410	0
336	20230905	134900	108022730	5410	5410	5410	5410	0
337	20230905	134800	108022730	5410	5410	5410	5410	0
338	20230905	134700	108022730	5410	5410	5410	5410	0
339	20230905	134600	108022730	5410	5410	5410	5410	2
340	20230905	134500	108011910	5390	5390	5390	5390	0
341	20230905	134400	108011910	5390	5390	5390	5390	0
342	20230905	134300	108011910	5390	5390	5390	5390	0
343	20230905	134200	108011910	5390	5390	5390	5390	0
344	20230905	134100	108011910	5390	5390	5390	5390	186
345	20230905	134000	107009370	5420	5420	5420	5420	0
346	20230905	133900	107009370	5420	5420	5420	5420	0
347	20230905	133800	107009370	5420	5420	5420	5420	0
348	20230905	133700	107009370	5420	5420	5420	5420	0
349	20230905	133600	107009370	5420	5420	5420	5420	0
350	20230905	133500	107009370	5420	5420	5420	5420	0
351	20230905	133400	107009370	5420	5420	5420	5420	0
352	20230905	133300	107009370	5420	5420	5420	5420	0
353	20230905	133200	107009370	5420	5420	5420	5420	0
354	20230905	133100	107009370	5420	5420	5420	5420	0
355	20230905	133000	107009370	5420	5420	5420	5420	2
356	20230905	132900	106998530	5390	5420	5420	5390	60
357	20230905	132800	106674680	5420	5420	5420	5420	0
358	20230905	132700	106674680	5420	5420	5420	5420	0
359	20230905	132600	106674680	5420	5420	5420	5420	1
360	20230905	132500	106669260	5390	5390	5390	5390	0
361	20230905	132400	106669260	5390	5390	5390	5390	0
362	20230905	132300	106669260	5390	5390	5390	5390	883
363	20230905	132200	101909890	5390	5390	5390	5390	0
364	20230905	132100	101909890	5390	5390	5390	5390	55
365	20230905	132000	101613440	5390	5390	5390	5390	0
366	20230905	131900	101613440	5390	5390	5390	5390	0
367	20230905	131800	101613440	5390	5390	5390	5390	0
368	20230905	131700	101613440	5390	5390	5390	5390	3
369	20230905	131600	101597270	5390	5390	5390	5390	0
370	20230905	131500	101597270	5390	5390	5390	5390	3
371	20230905	131400	101581100	5390	5390	5390	5390	0
372	20230905	131300	101581100	5390	5390	5390	5390	0
373	20230905	131200	101581100	5390	5390	5390	5390	0
374	20230905	131100	101581100	5390	5390	5390	5390	0
375	20230905	131000	101581100	5390	5390	5390	5390	4
376	20230905	130900	101559540	5380	5380	5380	5380	12
377	20230905	130800	101494980	5380	5380	5380	5380	1
378	20230905	130700	101489600	5370	5370	5370	5370	1034
379	20230905	130600	95937020	5370	5370	5370	5370	0
380	20230905	130500	95937020	5370	5370	5370	5370	533
381	20230905	130400	93074810	5390	5390	5390	5390	0
382	20230905	130300	93074810	5390	5390	5390	5390	100
383	20230905	130200	92535810	5390	5390	5390	5390	0
384	20230905	130100	92535810	5390	5390	5390	5390	100
385	20230905	130000	91996810	5390	5390	5390	5390	1000
386	20230905	125900	86606810	5390	5390	5390	5390	3
387	20230905	125800	86590640	5390	5390	5390	5390	0
388	20230905	125700	86590640	5390	5390	5390	5390	0
389	20230905	125600	86590640	5390	5390	5390	5390	0
390	20230905	125500	86590640	5390	5390	5390	5390	100
391	20230905	125400	86051640	5370	5370	5370	5370	38
392	20230905	125300	85847580	5370	5370	5370	5370	0
393	20230905	125200	85847580	5370	5370	5370	5370	0
394	20230905	125100	85847580	5370	5370	5370	5370	37
395	20230905	125000	85648890	5370	5370	5370	5370	0
396	20230905	124900	85648890	5370	5370	5370	5370	60
397	20230905	124800	85326690	5360	5360	5360	5360	0
398	20230905	124700	85326690	5360	5360	5360	5360	0
399	20230905	124600	85326690	5360	5360	5360	5360	0
400	20230905	124500	85326690	5360	5360	5360	5360	0
401	20230905	124400	85326690	5360	5360	5360	5360	0
402	20230905	124300	85326690	5360	5360	5360	5360	0
403	20230905	124200	85326690	5360	5360	5360	5360	0
404	20230905	124100	85326690	5360	5360	5360	5360	0
405	20230905	124000	85326690	5360	5360	5360	5360	0
406	20230905	123900	85326690	5360	5360	5360	5360	0
407	20230905	123800	85326690	5360	5360	5360	5360	30
408	20230905	123700	85165890	5370	5370	5370	5370	7
409	20230905	123600	85128300	5370	5370	5370	5370	17
410	20230905	123500	85037010	5370	5370	5370	5370	169
411	20230905	123400	84129480	5370	5370	5370	5370	0
412	20230905	123300	84129480	5370	5370	5370	5370	0
413	20230905	123200	84129480	5370	5370	5370	5370	423
414	20230905	123100	81857970	5390	5390	5390	5390	0
415	20230905	123000	81857970	5390	5390	5390	5390	0
416	20230905	122900	81857970	5390	5390	5390	5390	0
417	20230905	122800	81857970	5390	5390	5390	5390	15
418	20230905	122700	81777120	5370	5370	5370	5370	0
419	20230905	122600	81777120	5370	5370	5370	5370	0
420	20230905	122500	81777120	5370	5370	5370	5370	0
421	20230905	122400	81777120	5370	5370	5370	5370	0
422	20230905	122300	81777120	5370	5370	5370	5370	0
423	20230905	122200	81777120	5370	5370	5370	5370	0
424	20230905	122100	81777120	5370	5370	5370	5370	0
425	20230905	122000	81777120	5370	5370	5370	5370	0
426	20230905	121900	81777120	5370	5370	5370	5370	0
427	20230905	121800	81777120	5370	5370	5370	5370	0
428	20230905	121700	81777120	5370	5370	5370	5370	17
429	20230905	121600	81685830	5380	5380	5380	5380	10
430	20230905	121500	81632030	5390	5390	5390	5390	0
431	20230905	121400	81632030	5390	5390	5390	5390	0
432	20230905	121300	81632030	5390	5390	5390	5390	101
433	20230905	121200	81087640	5420	5420	5420	5420	0
434	20230905	121100	81087640	5420	5420	5420	5420	0
435	20230905	121000	81087640	5420	5420	5420	5420	0
436	20230905	120900	81087640	5420	5420	5420	5420	0
437	20230905	120800	81087640	5420	5420	5420	5420	0
438	20230905	120700	81087640	5420	5420	5420	5420	0
439	20230905	120600	81087640	5420	5420	5420	5420	1
440	20230905	120500	81082220	5420	5420	5420	5420	0
441	20230905	120400	81082220	5420	5420	5420	5420	0
442	20230905	120300	81082220	5420	5420	5420	5420	0
443	20230905	120200	81082220	5420	5420	5420	5420	0
444	20230905	120100	81082220	5420	5420	5420	5420	0
445	20230905	120000	81082220	5420	5420	5420	5420	1
446	20230905	115900	81076800	5380	5380	5380	5380	0
447	20230905	115800	81076800	5380	5390	5390	5370	1797
448	20230905	115700	71405410	5400	5400	5400	5400	0
449	20230905	115600	71405410	5400	5400	5400	5400	1
450	20230905	115500	71400010	5400	5400	5400	5400	1
451	20230905	115400	71394610	5400	5390	5400	5390	31
452	20230905	115300	71227510	5420	5420	5420	5420	0
453	20230905	115200	71227510	5420	5420	5420	5420	0
454	20230905	115100	71227510	5420	5420	5420	5420	0
455	20230905	115000	71227510	5420	5420	5420	5420	1
456	20230905	114900	71222090	5390	5390	5390	5390	0
457	20230905	114800	71222090	5390	5390	5390	5390	0
458	20230905	114700	71222090	5390	5390	5390	5390	0
459	20230905	114600	71222090	5390	5390	5390	5390	0
460	20230905	114500	71222090	5390	5390	5390	5390	97
461	20230905	114400	70699260	5400	5400	5400	5400	0
462	20230905	114300	70699260	5400	5400	5400	5400	604
463	20230905	114200	67437660	5420	5420	5420	5420	0
464	20230905	114100	67437660	5420	5420	5420	5420	0
465	20230905	114000	67437660	5420	5420	5420	5420	0
466	20230905	113900	67437660	5420	5420	5420	5420	0
467	20230905	113800	67437660	5420	5420	5420	5420	0
468	20230905	113700	67437660	5420	5420	5420	5420	0
469	20230905	113600	67437660	5420	5420	5420	5420	0
470	20230905	113500	67437660	5420	5420	5420	5420	10
471	20230905	113400	67383460	5400	5400	5400	5400	0
472	20230905	113300	67383460	5400	5400	5400	5400	0
473	20230905	113200	67383460	5400	5400	5400	5400	61
474	20230905	113100	67054060	5400	5400	5400	5400	0
475	20230905	113000	67054060	5400	5400	5400	5400	0
476	20230905	112900	67054060	5400	5400	5400	5400	0
477	20230905	112800	67054060	5400	5400	5400	5400	0
478	20230905	112700	67054060	5400	5400	5400	5400	0
479	20230905	112600	67054060	5400	5400	5400	5400	0
480	20230905	112500	67054060	5400	5400	5400	5400	101
481	20230905	112400	66508660	5400	5400	5400	5400	0
482	20230905	112300	66508660	5400	5400	5400	5400	60
483	20230905	112200	66184660	5410	5430	5430	5410	1430
484	20230905	112100	58437640	5430	5430	5430	5430	50
485	20230905	112000	58166140	5430	5430	5430	5430	0
486	20230905	111900	58166140	5430	5430	5430	5430	100
487	20230905	111800	57623140	5420	5420	5420	5420	0
488	20230905	111700	57623140	5420	5420	5420	5420	40
489	20230905	111600	57406340	5430	5430	5430	5430	100
490	20230905	111500	56863340	5430	5430	5430	5430	8
491	20230905	111400	56819900	5430	5430	5430	5430	0
492	20230905	111300	56819900	5430	5430	5430	5430	2
493	20230905	111200	56809040	5420	5420	5420	5420	0
494	20230905	111100	56809040	5420	5420	5420	5420	0
495	20230905	111000	56809040	5420	5420	5420	5420	0
496	20230905	110900	56809040	5420	5420	5420	5420	0
497	20230905	110800	56809040	5420	5420	5420	5420	0
498	20230905	110700	56809040	5420	5420	5420	5420	31
499	20230905	110600	56641020	5430	5430	5430	5430	0
500	20230905	110500	56641020	5430	5430	5430	5430	5
501	20230905	110400	56613870	5430	5430	5430	5430	0
502	20230905	110300	56613870	5430	5430	5430	5430	0
503	20230905	110200	56613870	5430	5430	5430	5430	0
504	20230905	110100	56613870	5430	5430	5430	5430	6
505	20230905	110000	56581290	5430	5430	5430	5430	0
506	20230905	105900	56581290	5430	5430	5430	5430	0
507	20230905	105800	56581290	5430	5430	5430	5430	0
508	20230905	105700	56581290	5430	5430	5430	5430	0
509	20230905	105600	56581290	5430	5430	5430	5430	0
510	20230905	105500	56581290	5430	5430	5430	5430	0
511	20230905	105400	56581290	5430	5430	5430	5430	0
512	20230905	105300	56581290	5430	5430	5430	5430	0
513	20230905	105200	56581290	5430	5430	5430	5430	0
514	20230905	105100	56581290	5430	5430	5430	5430	0
515	20230905	105000	56581290	5430	5440	5440	5430	400
516	20230905	104900	54409080	5470	5470	5470	5470	0
517	20230905	104800	54409080	5470	5470	5470	5470	0
518	20230905	104700	54409080	5470	5470	5470	5470	0
519	20230905	104600	54409080	5470	5470	5470	5470	0
520	20230905	104500	54409080	5470	5470	5470	5470	0
521	20230905	104400	54409080	5470	5470	5470	5470	0
522	20230905	104300	54409080	5470	5470	5470	5470	0
523	20230905	104200	54409080	5470	5470	5470	5470	0
524	20230905	104100	54409080	5470	5470	5470	5470	0
525	20230905	104000	54409080	5470	5470	5470	5470	0
526	20230905	103900	54409080	5470	5470	5470	5470	16
527	20230905	103800	54321560	5470	5470	5470	5470	0
528	20230905	103700	54321560	5470	5470	5470	5470	0
529	20230905	103600	54321560	5470	5470	5470	5470	0
530	20230905	103500	54321560	5470	5470	5470	5470	0
531	20230905	103400	54321560	5470	5470	5470	5470	0
532	20230905	103300	54321560	5470	5470	5470	5470	0
533	20230905	103200	54321560	5470	5470	5470	5470	0
534	20230905	103100	54321560	5470	5470	5470	5470	0
535	20230905	103000	54321560	5470	5470	5470	5470	6
536	20230905	102900	54288740	5470	5470	5470	5470	0
537	20230905	102800	54288740	5470	5470	5470	5470	720
538	20230905	102700	50350340	5430	5430	5430	5430	0
539	20230905	102600	50350340	5430	5430	5430	5430	0
540	20230905	102500	50350340	5430	5430	5430	5430	0
541	20230905	102400	50350340	5430	5430	5430	5430	11
542	20230905	102300	50290610	5430	5430	5430	5430	5
543	20230905	102200	50263460	5430	5430	5430	5430	0
544	20230905	102100	50263460	5430	5450	5450	5430	200
545	20230905	102000	49176400	5440	5440	5440	5440	97
546	20230905	101900	48648720	5460	5460	5460	5460	0
547	20230905	101800	48648720	5460	5460	5460	5460	0
548	20230905	101700	48648720	5460	5460	5460	5460	40
549	20230905	101600	48430320	5490	5470	5490	5470	725
550	20230905	101500	44457190	5470	5470	5470	5470	0
551	20230905	101400	44457190	5470	5470	5470	5470	0
552	20230905	101300	44457190	5470	5470	5470	5470	0
553	20230905	101200	44457190	5470	5470	5470	5470	0
554	20230905	101100	44457190	5470	5470	5470	5470	0
555	20230905	101000	44457190	5470	5470	5470	5470	0
556	20230905	100900	44457190	5470	5470	5470	5470	0
557	20230905	100800	44457190	5470	5470	5470	5470	0
558	20230905	100700	44457190	5470	5470	5470	5470	0
559	20230905	100600	44457190	5470	5460	5470	5460	539
560	20230905	100500	41511630	5460	5460	5460	5460	0
561	20230905	100400	41511630	5460	5460	5460	5460	0
562	20230905	100300	41511630	5460	5460	5460	5460	0
563	20230905	100200	41511630	5460	5460	5460	5460	0
564	20230905	100100	41511630	5460	5460	5460	5460	0
565	20230905	100000	41511630	5460	5460	5460	5460	0
566	20230905	095900	41511630	5460	5460	5460	5460	1
567	20230905	095800	41506170	5420	5420	5420	5420	0
568	20230905	095700	41506170	5420	5420	5420	5420	0
569	20230905	095600	41506170	5420	5420	5420	5420	0
570	20230905	095500	41506170	5420	5420	5420	5420	0
571	20230905	095400	41506170	5420	5420	5420	5420	0
572	20230905	095300	41506170	5420	5420	5420	5420	0
573	20230905	095200	41506170	5420	5420	5420	5420	0
574	20230905	095100	41506170	5420	5420	5420	5420	1
575	20230905	095000	41500750	5460	5460	5460	5460	0
576	20230905	094900	41500750	5460	5450	5460	5450	2
577	20230905	094800	41489840	5440	5440	5440	5440	0
578	20230905	094700	41489840	5440	5440	5440	5440	99
579	20230905	094600	40951280	5420	5420	5420	5420	0
580	20230905	094500	40951280	5420	5420	5420	5420	63
581	20230905	094400	40609820	5430	5430	5430	5430	97
582	20230905	094300	40083110	5460	5460	5460	5460	0
583	20230905	094200	40083110	5460	5460	5460	5460	2
584	20230905	094100	40072190	5410	5410	5410	5410	0
585	20230905	094000	40072190	5410	5410	5410	5410	0
586	20230905	093900	40072190	5410	5410	5410	5410	0
587	20230905	093800	40072190	5410	5410	5410	5410	0
588	20230905	093700	40072190	5410	5410	5410	5410	0
589	20230905	093600	40072190	5410	5410	5410	5410	0
590	20230905	093500	40072190	5410	5410	5410	5410	0
591	20230905	093400	40072190	5410	5410	5410	5410	0
592	20230905	093300	40072190	5410	5410	5410	5410	0
593	20230905	093200	40072190	5410	5410	5410	5410	0
594	20230905	093100	40072190	5410	5410	5410	5410	7
595	20230905	093000	40034320	5410	5410	5410	5410	0
596	20230905	092900	40034320	5410	5410	5410	5410	0
597	20230905	092800	40034320	5410	5410	5410	5410	0
598	20230905	092700	40034320	5410	5460	5460	5410	2
599	20230905	092600	40023450	5410	5430	5430	5410	211
600	20230905	092500	38879760	5420	5430	5430	5420	38
601	20230905	092400	38673580	5430	5430	5430	5430	0
602	20230905	092300	38673580	5430	5430	5430	5430	0
603	20230905	092200	38673580	5430	5430	5430	5430	60
604	20230905	092100	38347780	5430	5440	5440	5430	178
605	20230905	092000	37381040	5480	5480	5480	5480	10
606	20230905	091900	37326240	5420	5420	5420	5420	291
607	20230905	091800	35749020	5420	5430	5430	5420	3800
608	20230905	091700	15150020	5430	5430	5430	5430	27
609	20230905	091600	15003410	5430	5430	5430	5420	44
610	20230905	091500	14764520	5430	5430	5430	5430	488
611	20230905	091400	12114680	5430	5440	5440	5430	16
612	20230905	091300	12027700	5470	5470	5470	5470	0
613	20230905	091200	12027700	5470	5470	5470	5470	0
614	20230905	091100	12027700	5470	5470	5470	5470	0
615	20230905	091000	12027700	5470	5470	5470	5470	0
616	20230905	090900	12027700	5470	5470	5470	5470	0
617	20230905	090800	12027700	5470	5470	5470	5470	0
618	20230905	090700	12027700	5470	5470	5470	5470	0
619	20230905	090600	12027700	5470	5470	5470	5470	0
620	20230905	090500	12027700	5470	5470	5470	5470	320
621	20230905	090400	10277300	5430	5430	5430	5430	289
622	20230905	090300	8708030	5460	5460	5460	5460	0
623	20230905	090200	8708030	5460	5460	5460	5460	3
624	20230905	090100	8691650	5470	5470	5470	5470	0
625	20230905	090000	8691650	5470	5470	5470	5460	1589