KissMeData/054410/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192100	83125680	5280	5280	5280	5280	689
3	20230914	192000	83125680	5280	5280	5280	5280	0
4	20230914	191900	83125680	5280	5280	5280	5280	0
5	20230914	191800	83125680	5280	5280	5280	5280	0
6	20230914	191700	83125680	5280	5280	5280	5280	0
7	20230914	191600	83125680	5280	5280	5280	5280	0
8	20230914	191500	83125680	5280	5280	5280	5280	0
9	20230914	191400	83125680	5280	5280	5280	5280	0
10	20230914	191300	83125680	5280	5280	5280	5280	0
11	20230914	191200	83125680	5280	5280	5280	5280	0
12	20230914	191100	83125680	5280	5280	5280	5280	0
13	20230914	191000	83125680	5280	5280	5280	5280	0
14	20230914	190900	83125680	5280	5280	5280	5280	0
15	20230914	190800	83125680	5280	5280	5280	5280	0
16	20230914	190700	83125680	5280	5280	5280	5280	0
17	20230914	190600	83125680	5280	5280	5280	5280	0
18	20230914	190500	83125680	5280	5280	5280	5280	0
19	20230914	190400	83125680	5280	5280	5280	5280	0
20	20230914	190300	83125680	5280	5280	5280	5280	0
21	20230914	190200	83125680	5280	5280	5280	5280	0
22	20230914	190100	83125680	5280	5280	5280	5280	0
23	20230914	190000	83125680	5280	5280	5280	5280	0
24	20230914	185900	83125680	5280	5280	5280	5280	0
25	20230914	185800	83125680	5280	5280	5280	5280	0
26	20230914	185700	83125680	5280	5280	5280	5280	0
27	20230914	185600	83125680	5280	5280	5280	5280	0
28	20230914	185500	83125680	5280	5280	5280	5280	0
29	20230914	185400	83125680	5280	5280	5280	5280	0
30	20230914	185300	83125680	5280	5280	5280	5280	0
31	20230914	185200	83125680	5280	5280	5280	5280	0
32	20230914	185100	83125680	5280	5280	5280	5280	689
33	20230914	185000	83125680	5280	5280	5280	5280	0
34	20230914	184900	83125680	5280	5280	5280	5280	0
35	20230914	184800	83125680	5280	5280	5280	5280	0
36	20230914	184700	83125680	5280	5280	5280	5280	0
37	20230914	184600	83125680	5280	5280	5280	5280	0
38	20230914	184500	83125680	5280	5280	5280	5280	0
39	20230914	184400	83125680	5280	5280	5280	5280	0
40	20230914	184300	83125680	5280	5280	5280	5280	0
41	20230914	184200	83125680	5280	5280	5280	5280	0
42	20230914	184100	83125680	5280	5280	5280	5280	0
43	20230914	184000	83125680	5280	5280	5280	5280	0
44	20230914	183900	83125680	5280	5280	5280	5280	0
45	20230914	183800	83125680	5280	5280	5280	5280	0
46	20230914	183700	83125680	5280	5280	5280	5280	0
47	20230914	183600	83125680	5280	5280	5280	5280	0
48	20230914	183500	83125680	5280	5280	5280	5280	0
49	20230914	183400	83125680	5280	5280	5280	5280	0
50	20230914	183300	83125680	5280	5280	5280	5280	0
51	20230914	183200	83125680	5280	5280	5280	5280	0
52	20230914	183100	83125680	5280	5280	5280	5280	0
53	20230914	183000	83125680	5280	5280	5280	5280	0
54	20230914	182900	83125680	5280	5280	5280	5280	0
55	20230914	182800	83125680	5280	5280	5280	5280	0
56	20230914	182700	83125680	5280	5280	5280	5280	0
57	20230914	182600	83125680	5280	5280	5280	5280	0
58	20230914	182500	83125680	5280	5280	5280	5280	0
59	20230914	182400	83125680	5280	5280	5280	5280	0
60	20230914	182300	83125680	5280	5280	5280	5280	0
61	20230914	182200	83125680	5280	5280	5280	5280	0
62	20230914	182100	83125680	5280	5280	5280	5280	689
63	20230914	182000	83125680	5280	5280	5280	5280	0
64	20230914	181900	83125680	5280	5280	5280	5280	0
65	20230914	181800	83125680	5280	5280	5280	5280	0
66	20230914	181700	83125680	5280	5280	5280	5280	0
67	20230914	181600	83125680	5280	5280	5280	5280	0
68	20230914	181500	83125680	5280	5280	5280	5280	0
69	20230914	181400	83125680	5280	5280	5280	5280	0
70	20230914	181300	83125680	5280	5280	5280	5280	0
71	20230914	181200	83125680	5280	5280	5280	5280	0
72	20230914	181100	83125680	5280	5280	5280	5280	0
73	20230914	181000	83125680	5280	5280	5280	5280	0
74	20230914	180900	83125680	5280	5280	5280	5280	0
75	20230914	180800	83125680	5280	5280	5280	5280	0
76	20230914	180700	83125680	5280	5280	5280	5280	0
77	20230914	180600	83125680	5280	5280	5280	5280	0
78	20230914	180500	83125680	5280	5280	5280	5280	0
79	20230914	180400	83125680	5280	5280	5280	5280	0
80	20230914	180300	83125680	5280	5280	5280	5280	0
81	20230914	180200	83125680	5280	5280	5280	5280	0
82	20230914	180100	83125680	5280	5280	5280	5280	0
83	20230914	180000	83125680	5280	5280	5280	5280	0
84	20230914	175900	83125680	5280	5280	5280	5280	0
85	20230914	175800	83125680	5280	5280	5280	5280	0
86	20230914	175700	83125680	5280	5280	5280	5280	0
87	20230914	175600	83125680	5280	5280	5280	5280	0
88	20230914	175500	83125680	5280	5280	5280	5280	0
89	20230914	175400	83125680	5280	5280	5280	5280	0
90	20230914	175300	83125680	5280	5280	5280	5280	0
91	20230914	175200	83125680	5280	5280	5280	5280	0
92	20230914	175100	83125680	5280	5280	5280	5280	689
93	20230914	175000	83125680	5280	5280	5280	5280	0
94	20230914	174900	83125680	5280	5280	5280	5280	0
95	20230914	174800	83125680	5280	5280	5280	5280	0
96	20230914	174700	83125680	5280	5280	5280	5280	0
97	20230914	174600	83125680	5280	5280	5280	5280	0
98	20230914	174500	83125680	5280	5280	5280	5280	0
99	20230914	174400	83125680	5280	5280	5280	5280	0
100	20230914	174300	83125680	5280	5280	5280	5280	0
101	20230914	174200	83125680	5280	5280	5280	5280	0
102	20230914	174100	83125680	5280	5280	5280	5280	0
103	20230914	174000	83125680	5280	5280	5280	5280	0
104	20230914	173900	83125680	5280	5280	5280	5280	0
105	20230914	173800	83125680	5280	5280	5280	5280	0
106	20230914	173700	83125680	5280	5280	5280	5280	0
107	20230914	173600	83125680	5280	5280	5280	5280	0
108	20230914	173500	83125680	5280	5280	5280	5280	0
109	20230914	173400	83125680	5280	5280	5280	5280	0
110	20230914	173300	83125680	5280	5280	5280	5280	0
111	20230914	173200	83125680	5280	5280	5280	5280	0
112	20230914	173100	83125680	5280	5280	5280	5280	0
113	20230914	173000	83125680	5280	5280	5280	5280	0
114	20230914	172900	83125680	5280	5280	5280	5280	0
115	20230914	172800	83125680	5280	5280	5280	5280	0
116	20230914	172700	83125680	5280	5280	5280	5280	0
117	20230914	172600	83125680	5280	5280	5280	5280	0
118	20230914	172500	83125680	5280	5280	5280	5280	0
119	20230914	172400	83125680	5280	5280	5280	5280	0
120	20230914	172300	83125680	5280	5280	5280	5280	0
121	20230914	172200	83125680	5280	5280	5280	5280	0
122	20230914	172100	83125680	5280	5280	5280	5280	689
123	20230914	172000	83125680	5280	5280	5280	5280	0
124	20230914	171900	83125680	5280	5280	5280	5280	0
125	20230914	171800	83125680	5280	5280	5280	5280	0
126	20230914	171700	83125680	5280	5280	5280	5280	0
127	20230914	171600	83125680	5280	5280	5280	5280	0
128	20230914	171500	83125680	5280	5280	5280	5280	0
129	20230914	171400	83125680	5280	5280	5280	5280	0
130	20230914	171300	83125680	5280	5280	5280	5280	0
131	20230914	171200	83125680	5280	5280	5280	5280	0
132	20230914	171100	83125680	5280	5280	5280	5280	0
133	20230914	171000	83125680	5280	5280	5280	5280	0
134	20230914	170900	83125680	5280	5280	5280	5280	0
135	20230914	170800	83125680	5280	5280	5280	5280	0
136	20230914	170700	83125680	5280	5280	5280	5280	0
137	20230914	170600	83125680	5280	5280	5280	5280	0
138	20230914	170500	83125680	5280	5280	5280	5280	0
139	20230914	170400	83125680	5280	5280	5280	5280	0
140	20230914	170300	83125680	5280	5280	5280	5280	0
141	20230914	170200	83125680	5280	5280	5280	5280	0
142	20230914	170100	83125680	5280	5280	5280	5280	0
143	20230914	170000	83125680	5280	5280	5280	5280	0
144	20230914	165900	83125680	5280	5280	5280	5280	0
145	20230914	165800	83125680	5280	5280	5280	5280	0
146	20230914	165700	83125680	5280	5280	5280	5280	0
147	20230914	165600	83125680	5280	5280	5280	5280	0
148	20230914	165500	83125680	5280	5280	5280	5280	0
149	20230914	165400	83125680	5280	5280	5280	5280	0
150	20230914	165300	83125680	5280	5280	5280	5280	0
151	20230914	165200	83125680	5280	5280	5280	5280	0
152	20230914	165100	83125680	5280	5280	5280	5280	689
153	20230914	165000	83125680	5280	5280	5280	5280	0
154	20230914	164900	83125680	5280	5280	5280	5280	0
155	20230914	164800	83125680	5280	5280	5280	5280	0
156	20230914	164700	83125680	5280	5280	5280	5280	0
157	20230914	164600	83125680	5280	5280	5280	5280	0
158	20230914	164500	83125680	5280	5280	5280	5280	0
159	20230914	164400	83125680	5280	5280	5280	5280	0
160	20230914	164300	83125680	5280	5280	5280	5280	0
161	20230914	164200	83125680	5280	5280	5280	5280	0
162	20230914	164100	83125680	5280	5280	5280	5280	0
163	20230914	164000	83125680	5280	5280	5280	5280	0
164	20230914	163900	83125680	5280	5280	5280	5280	0
165	20230914	163800	83125680	5280	5280	5280	5280	0
166	20230914	163700	83125680	5280	5280	5280	5280	0
167	20230914	163600	83125680	5280	5280	5280	5280	0
168	20230914	163500	83125680	5280	5280	5280	5280	0
169	20230914	163400	83125680	5280	5280	5280	5280	0
170	20230914	163300	83125680	5280	5280	5280	5280	0
171	20230914	163200	83125680	5280	5280	5280	5280	0
172	20230914	163100	83125680	5280	5280	5280	5280	0
173	20230914	163000	83125680	5280	5280	5280	5280	0
174	20230914	162900	83125680	5280	5280	5280	5280	0
175	20230914	162800	83125680	5280	5280	5280	5280	0
176	20230914	162700	83125680	5280	5280	5280	5280	0
177	20230914	162600	83125680	5280	5280	5280	5280	0
178	20230914	162500	83125680	5280	5280	5280	5280	0
179	20230914	162400	83125680	5280	5280	5280	5280	0
180	20230914	162300	83125680	5280	5280	5280	5280	0
181	20230914	162200	83125680	5280	5280	5280	5280	0
182	20230914	162100	83125680	5280	5280	5280	5280	689
183	20230914	162000	83125680	5280	5280	5280	5280	0
184	20230914	161900	83125680	5280	5280	5280	5280	0
185	20230914	161800	83125680	5280	5280	5280	5280	0
186	20230914	161700	83125680	5280	5280	5280	5280	0
187	20230914	161600	83125680	5280	5280	5280	5280	0
188	20230914	161500	83125680	5280	5280	5280	5280	0
189	20230914	161400	83125680	5280	5280	5280	5280	0
190	20230914	161300	83125680	5280	5280	5280	5280	0
191	20230914	161200	83125680	5280	5280	5280	5280	0
192	20230914	161100	83125680	5280	5280	5280	5280	0
193	20230914	161000	83125680	5280	5280	5280	5280	0
194	20230914	160900	83125680	5280	5280	5280	5280	0
195	20230914	160800	83125680	5280	5280	5280	5280	0
196	20230914	160700	83125680	5280	5280	5280	5280	0
197	20230914	160600	83125680	5280	5280	5280	5280	0
198	20230914	160500	83125680	5280	5280	5280	5280	0
199	20230914	160400	83125680	5280	5280	5280	5280	0
200	20230914	160300	83125680	5280	5280	5280	5280	0
201	20230914	160200	83125680	5280	5280	5280	5280	0
202	20230914	160100	83125680	5280	5280	5280	5280	0
203	20230914	160000	83125680	5280	5280	5280	5280	0
204	20230914	155900	83125680	5280	5280	5280	5280	0
205	20230914	155800	83125680	5280	5280	5280	5280	0
206	20230914	155700	83125680	5280	5280	5280	5280	0
207	20230914	155600	83125680	5280	5280	5280	5280	0
208	20230914	155500	83125680	5280	5280	5280	5280	0
209	20230914	155400	83125680	5280	5280	5280	5280	0
210	20230914	155300	83125680	5280	5280	5280	5280	0
211	20230914	155200	83125680	5280	5280	5280	5280	0
212	20230914	155100	83125680	5280	5280	5280	5280	689
213	20230914	155000	83125680	5280	5280	5280	5280	0
214	20230914	154900	83125680	5280	5280	5280	5280	0
215	20230914	154800	83125680	5280	5280	5280	5280	0
216	20230914	154700	83125680	5280	5280	5280	5280	0
217	20230914	154600	83125680	5280	5280	5280	5280	0
218	20230914	154500	83125680	5280	5280	5280	5280	0
219	20230914	154400	83125680	5280	5280	5280	5280	0
220	20230914	154300	83125680	5280	5280	5280	5280	0
221	20230914	154200	83125680	5280	5280	5280	5280	0
222	20230914	154100	83125680	5280	5280	5280	5280	0
223	20230914	154000	83125680	5280	5280	5280	5280	0
224	20230914	153900	83125680	5280	5280	5280	5280	0
225	20230914	153800	83125680	5280	5280	5280	5280	0
226	20230914	153700	83125680	5280	5280	5280	5280	0
227	20230914	153600	83125680	5280	5280	5280	5280	0
228	20230914	153500	83125680	5280	5280	5280	5280	0
229	20230914	153400	83125680	5280	5280	5280	5280	0
230	20230914	153300	83125680	5280	5280	5280	5280	0
231	20230914	153200	83125680	5280	5280	5280	5280	0
232	20230914	153100	83125680	5280	5280	5280	5280	0
233	20230914	153000	83125680	5280	5280	5280	5280	689
234	20230914	152900	79487760	5270	5270	5270	5270	0
235	20230914	152800	79487760	5270	5270	5270	5270	0
236	20230914	152700	79487760	5270	5270	5270	5270	0
237	20230914	152600	79487760	5270	5270	5270	5270	0
238	20230914	152500	79487760	5270	5270	5270	5270	0
239	20230914	152400	79487760	5270	5270	5270	5270	0
240	20230914	152300	79487760	5270	5270	5270	5270	0
241	20230914	152200	79487760	5270	5270	5270	5270	0
242	20230914	152100	79487760	5270	5270	5270	5270	0
243	20230914	152000	79487760	5270	5270	5270	5270	0
244	20230914	151900	79487760	5270	5270	5270	5270	7
245	20230914	151800	79450870	5270	5250	5270	5250	158
246	20230914	151700	78621090	5250	5250	5250	5250	5
247	20230914	151600	78594840	5250	5250	5250	5250	10
248	20230914	151500	78542340	5250	5250	5250	5250	0
249	20230914	151400	78542340	5250	5250	5250	5250	0
250	20230914	151300	78542340	5250	5260	5270	5250	1431
251	20230914	151200	71022170	5250	5250	5250	5250	0
252	20230914	151100	71022170	5250	5250	5250	5250	0
253	20230914	151000	71022170	5250	5250	5250	5250	6
254	20230914	150900	70990670	5260	5260	5260	5260	0
255	20230914	150800	70990670	5260	5260	5260	5260	0
256	20230914	150700	70990670	5260	5260	5260	5260	0
257	20230914	150600	70990670	5260	5260	5260	5260	0
258	20230914	150500	70990670	5260	5260	5260	5260	0
259	20230914	150400	70990670	5260	5260	5260	5260	0
260	20230914	150300	70990670	5260	5260	5260	5260	1
261	20230914	150200	70985410	5240	5240	5240	5240	0
262	20230914	150100	70985410	5240	5240	5240	5240	0
263	20230914	150000	70985410	5240	5240	5240	5240	0
264	20230914	145900	70985410	5240	5240	5240	5240	0
265	20230914	145800	70985410	5240	5240	5240	5240	0
266	20230914	145700	70985410	5240	5240	5240	5240	1
267	20230914	145600	70980170	5240	5240	5240	5240	54
268	20230914	145500	70697210	5240	5240	5240	5240	0
269	20230914	145400	70697210	5240	5240	5240	5240	0
270	20230914	145300	70697210	5240	5240	5240	5240	0
271	20230914	145200	70697210	5240	5260	5260	5240	249
272	20230914	145100	69392390	5270	5270	5270	5270	0
273	20230914	145000	69392390	5270	5270	5270	5270	0
274	20230914	144900	69392390	5270	5270	5270	5270	0
275	20230914	144800	69392390	5270	5270	5270	5270	0
276	20230914	144700	69392390	5270	5260	5270	5260	192
277	20230914	144600	68381270	5260	5260	5260	5260	0
278	20230914	144500	68381270	5260	5260	5260	5260	0
279	20230914	144400	68381270	5260	5260	5260	5260	20
280	20230914	144300	68276070	5260	5260	5260	5260	0
281	20230914	144200	68276070	5260	5260	5260	5260	0
282	20230914	144100	68276070	5260	5260	5260	5260	0
283	20230914	144000	68276070	5260	5240	5260	5240	1401
284	20230914	143900	60934810	5250	5250	5250	5250	0
285	20230914	143800	60934810	5250	5250	5250	5250	0
286	20230914	143700	60934810	5250	5250	5250	5250	0
287	20230914	143600	60934810	5250	5250	5250	5250	0
288	20230914	143500	60934810	5250	5250	5250	5250	0
289	20230914	143400	60934810	5250	5250	5250	5250	0
290	20230914	143300	60934810	5250	5250	5250	5250	0
291	20230914	143200	60934810	5250	5250	5250	5250	0
292	20230914	143100	60934810	5250	5250	5250	5250	0
293	20230914	143000	60934810	5250	5250	5250	5250	0
294	20230914	142900	60934810	5250	5250	5250	5250	0
295	20230914	142800	60934810	5250	5250	5250	5250	15
296	20230914	142700	60856060	5220	5220	5220	5220	0
297	20230914	142600	60856060	5220	5220	5220	5220	0
298	20230914	142500	60856060	5220	5220	5220	5220	0
299	20230914	142400	60856060	5220	5220	5220	5220	0
300	20230914	142300	60856060	5220	5220	5220	5220	0
301	20230914	142200	60856060	5220	5220	5220	5220	0
302	20230914	142100	60856060	5220	5220	5220	5220	0
303	20230914	142000	60856060	5220	5220	5220	5220	0
304	20230914	141900	60856060	5220	5220	5220	5220	0
305	20230914	141800	60856060	5220	5220	5220	5220	0
306	20230914	141700	60856060	5220	5220	5220	5220	0
307	20230914	141600	60856060	5220	5220	5220	5220	20
308	20230914	141500	60751660	5210	5210	5210	5210	0
309	20230914	141400	60751660	5210	5210	5210	5210	0
310	20230914	141300	60751660	5210	5210	5210	5210	0
311	20230914	141200	60751660	5210	5210	5210	5210	300
312	20230914	141100	59188660	5210	5230	5230	5210	1050
313	20230914	141000	53710730	5260	5260	5260	5260	0
314	20230914	140900	53710730	5260	5260	5260	5260	0
315	20230914	140800	53710730	5260	5260	5260	5260	0
316	20230914	140700	53710730	5260	5260	5260	5260	0
317	20230914	140600	53710730	5260	5260	5260	5260	0
318	20230914	140500	53710730	5260	5260	5260	5260	0
319	20230914	140400	53710730	5260	5260	5260	5260	0
320	20230914	140300	53710730	5260	5260	5260	5260	0
321	20230914	140200	53710730	5260	5260	5260	5260	0
322	20230914	140100	53710730	5260	5260	5260	5260	0
323	20230914	140000	53710730	5260	5260	5260	5260	0
324	20230914	135900	53710730	5260	5260	5260	5260	15
325	20230914	135800	53631830	5260	5260	5260	5260	0
326	20230914	135700	53631830	5260	5260	5260	5260	10
327	20230914	135600	53579230	5260	5260	5260	5260	0
328	20230914	135500	53579230	5260	5260	5260	5260	0
329	20230914	135400	53579230	5260	5260	5260	5260	108
330	20230914	135300	53011150	5260	5260	5260	5260	0
331	20230914	135200	53011150	5260	5260	5260	5260	0
332	20230914	135100	53011150	5260	5260	5260	5260	0
333	20230914	135000	53011150	5260	5260	5260	5260	0
334	20230914	134900	53011150	5260	5260	5260	5260	0
335	20230914	134800	53011150	5260	5260	5260	5260	0
336	20230914	134700	53011150	5260	5260	5260	5260	0
337	20230914	134600	53011150	5260	5260	5260	5260	0
338	20230914	134500	53011150	5260	5260	5260	5260	0
339	20230914	134400	53011150	5260	5260	5260	5260	0
340	20230914	134300	53011150	5260	5260	5260	5260	10
341	20230914	134200	52958550	5260	5260	5260	5260	0
342	20230914	134100	52958550	5260	5260	5260	5260	0
343	20230914	134000	52958550	5260	5260	5260	5260	0
344	20230914	133900	52958550	5260	5260	5260	5260	0
345	20230914	133800	52958550	5260	5260	5260	5260	0
346	20230914	133700	52958550	5260	5260	5260	5260	0
347	20230914	133600	52958550	5260	5260	5260	5260	0
348	20230914	133500	52958550	5260	5260	5260	5260	0
349	20230914	133400	52958550	5260	5260	5260	5260	3
350	20230914	133300	52942770	5260	5260	5260	5260	192
351	20230914	133200	51932850	5260	5260	5260	5260	0
352	20230914	133100	51932850	5260	5260	5260	5260	0
353	20230914	133000	51932850	5260	5260	5260	5260	15
354	20230914	132900	51853950	5260	5260	5260	5260	0
355	20230914	132800	51853950	5260	5260	5260	5260	0
356	20230914	132700	51853950	5260	5260	5260	5260	0
357	20230914	132600	51853950	5260	5260	5260	5260	0
358	20230914	132500	51853950	5260	5260	5260	5260	0
359	20230914	132400	51853950	5260	5260	5260	5260	0
360	20230914	132300	51853950	5260	5260	5260	5260	0
361	20230914	132200	51853950	5260	5260	5260	5260	0
362	20230914	132100	51853950	5260	5260	5260	5260	0
363	20230914	132000	51853950	5260	5260	5260	5260	0
364	20230914	131900	51853950	5260	5260	5260	5260	0
365	20230914	131800	51853950	5260	5260	5260	5260	0
366	20230914	131700	51853950	5260	5260	5260	5260	0
367	20230914	131600	51853950	5260	5260	5260	5260	0
368	20230914	131500	51853950	5260	5260	5260	5260	0
369	20230914	131400	51853950	5260	5260	5260	5260	36
370	20230914	131300	51664590	5260	5260	5260	5260	0
371	20230914	131200	51664590	5260	5260	5260	5260	200
372	20230914	131100	50612590	5260	5260	5260	5260	0
373	20230914	131000	50612590	5260	5260	5260	5260	0
374	20230914	130900	50612590	5260	5260	5260	5260	0
375	20230914	130800	50612590	5260	5260	5260	5260	0
376	20230914	130700	50612590	5260	5260	5260	5260	0
377	20230914	130600	50612590	5260	5260	5260	5260	0
378	20230914	130500	50612590	5260	5260	5260	5260	0
379	20230914	130400	50612590	5260	5260	5260	5260	0
380	20230914	130300	50612590	5260	5260	5260	5260	0
381	20230914	130200	50612590	5260	5260	5260	5260	0
382	20230914	130100	50612590	5260	5260	5260	5260	0
383	20230914	130000	50612590	5260	5230	5260	5230	2
384	20230914	125900	50602100	5240	5240	5240	5240	22
385	20230914	125800	50486820	5250	5250	5250	5250	0
386	20230914	125700	50486820	5250	5250	5250	5250	0
387	20230914	125600	50486820	5250	5250	5250	5250	0
388	20230914	125500	50486820	5250	5250	5250	5250	0
389	20230914	125400	50486820	5250	5250	5250	5250	0
390	20230914	125300	50486820	5250	5250	5250	5250	0
391	20230914	125200	50486820	5250	5250	5250	5250	0
392	20230914	125100	50486820	5250	5250	5250	5250	0
393	20230914	125000	50486820	5250	5250	5250	5250	0
394	20230914	124900	50486820	5250	5250	5250	5250	0
395	20230914	124800	50486820	5250	5250	5250	5250	0
396	20230914	124700	50486820	5250	5250	5250	5250	0
397	20230914	124600	50486820	5250	5250	5250	5250	0
398	20230914	124500	50486820	5250	5250	5250	5250	193
399	20230914	124400	49473570	5220	5220	5220	5220	0
400	20230914	124300	49473570	5220	5220	5220	5220	0
401	20230914	124200	49473570	5220	5220	5220	5220	0
402	20230914	124100	49473570	5220	5220	5220	5220	384
403	20230914	124000	47469090	5190	5190	5190	5190	0
404	20230914	123900	47469090	5190	5190	5190	5190	0
405	20230914	123800	47469090	5190	5240	5240	5190	5405
406	20230914	123700	19318010	5260	5260	5260	5260	0
407	20230914	123600	19318010	5260	5260	5260	5260	0
408	20230914	123500	19318010	5260	5260	5260	5260	0
409	20230914	123400	19318010	5260	5260	5260	5260	0
410	20230914	123300	19318010	5260	5260	5260	5260	0
411	20230914	123200	19318010	5260	5260	5260	5260	0
412	20230914	123100	19318010	5260	5260	5260	5260	0
413	20230914	123000	19318010	5260	5260	5260	5260	5
414	20230914	122900	19291710	5260	5260	5260	5260	0
415	20230914	122800	19291710	5260	5260	5260	5260	0
416	20230914	122700	19291710	5260	5260	5260	5260	0
417	20230914	122600	19291710	5260	5260	5260	5260	127
418	20230914	122500	18623690	5260	5260	5260	5260	1
419	20230914	122400	18618430	5250	5250	5250	5250	0
420	20230914	122300	18618430	5250	5250	5250	5250	0
421	20230914	122200	18618430	5250	5250	5250	5250	0
422	20230914	122100	18618430	5250	5250	5250	5250	0
423	20230914	122000	18618430	5250	5250	5250	5250	0
424	20230914	121900	18618430	5250	5250	5250	5250	21
425	20230914	121800	18508180	5260	5260	5260	5260	0
426	20230914	121700	18508180	5260	5260	5260	5260	0
427	20230914	121600	18508180	5260	5260	5260	5260	0
428	20230914	121500	18508180	5260	5260	5260	5260	2
429	20230914	121400	18497660	5260	5260	5260	5260	1
430	20230914	121300	18492400	5260	5260	5260	5260	2
431	20230914	121200	18481880	5260	5260	5260	5260	1
432	20230914	121100	18476620	5260	5260	5260	5260	1
433	20230914	121000	18471360	5260	5260	5260	5260	2
434	20230914	120900	18460840	5260	5260	5260	5260	1
435	20230914	120800	18455580	5260	5260	5260	5260	2
436	20230914	120700	18445060	5260	5260	5260	5260	1
437	20230914	120600	18439800	5260	5260	5260	5260	1
438	20230914	120500	18434540	5260	5260	5260	5260	2
439	20230914	120400	18424020	5260	5260	5260	5260	1
440	20230914	120300	18418760	5260	5260	5260	5260	2
441	20230914	120200	18408240	5260	5260	5260	5260	1
442	20230914	120100	18402980	5260	5260	5260	5260	1
443	20230914	120000	18397720	5260	5260	5260	5260	1
444	20230914	115900	18392460	5240	5240	5240	5240	0
445	20230914	115800	18392460	5240	5240	5240	5240	0
446	20230914	115700	18392460	5240	5240	5240	5240	0
447	20230914	115600	18392460	5240	5240	5240	5240	0
448	20230914	115500	18392460	5240	5240	5240	5240	0
449	20230914	115400	18392460	5240	5240	5240	5240	14
450	20230914	115300	18319100	5240	5240	5240	5240	0
451	20230914	115200	18319100	5240	5240	5240	5240	0
452	20230914	115100	18319100	5240	5240	5240	5240	0
453	20230914	115000	18319100	5240	5240	5240	5240	0
454	20230914	114900	18319100	5240	5240	5240	5240	0
455	20230914	114800	18319100	5240	5240	5240	5240	0
456	20230914	114700	18319100	5240	5240	5240	5240	0
457	20230914	114600	18319100	5240	5240	5240	5240	0
458	20230914	114500	18319100	5240	5240	5240	5240	0
459	20230914	114400	18319100	5240	5240	5240	5240	0
460	20230914	114300	18319100	5240	5240	5240	5240	0
461	20230914	114200	18319100	5240	5240	5240	5240	0
462	20230914	114100	18319100	5240	5240	5240	5240	0
463	20230914	114000	18319100	5240	5240	5240	5240	0
464	20230914	113900	18319100	5240	5240	5240	5240	0
465	20230914	113800	18319100	5240	5240	5240	5240	0
466	20230914	113700	18319100	5240	5240	5240	5240	0
467	20230914	113600	18319100	5240	5240	5240	5240	0
468	20230914	113500	18319100	5240	5240	5240	5240	0
469	20230914	113400	18319100	5240	5240	5240	5240	0
470	20230914	113300	18319100	5240	5240	5240	5240	0
471	20230914	113200	18319100	5240	5240	5240	5240	0
472	20230914	113100	18319100	5240	5240	5240	5240	0
473	20230914	113000	18319100	5240	5240	5240	5240	208
474	20230914	112900	17229180	5260	5260	5260	5260	0
475	20230914	112800	17229180	5260	5260	5260	5260	0
476	20230914	112700	17229180	5260	5260	5260	5260	0
477	20230914	112600	17229180	5260	5260	5260	5260	0
478	20230914	112500	17229180	5260	5260	5260	5260	0
479	20230914	112400	17229180	5260	5260	5260	5260	0
480	20230914	112300	17229180	5260	5260	5260	5260	0
481	20230914	112200	17229180	5260	5260	5260	5260	0
482	20230914	112100	17229180	5260	5260	5260	5260	0
483	20230914	112000	17229180	5260	5260	5260	5260	0
484	20230914	111900	17229180	5260	5260	5260	5260	0
485	20230914	111800	17229180	5260	5260	5260	5260	4
486	20230914	111700	17208140	5250	5250	5250	5250	0
487	20230914	111600	17208140	5250	5250	5250	5250	0
488	20230914	111500	17208140	5250	5250	5250	5250	145
489	20230914	111400	16446890	5260	5260	5260	5260	0
490	20230914	111300	16446890	5260	5260	5260	5260	0
491	20230914	111200	16446890	5260	5260	5260	5260	100
492	20230914	111100	15920890	5260	5260	5260	5260	0
493	20230914	111000	15920890	5260	5260	5260	5260	0
494	20230914	110900	15920890	5260	5260	5260	5260	0
495	20230914	110800	15920890	5260	5260	5260	5260	0
496	20230914	110700	15920890	5260	5260	5260	5260	0
497	20230914	110600	15920890	5260	5260	5260	5260	0
498	20230914	110500	15920890	5260	5260	5260	5260	0
499	20230914	110400	15920890	5260	5260	5260	5260	0
500	20230914	110300	15920890	5260	5260	5260	5260	950
501	20230914	110200	10923890	5270	5270	5270	5270	0
502	20230914	110100	10923890	5270	5270	5270	5270	0
503	20230914	110000	10923890	5270	5270	5270	5270	2
504	20230914	105900	10913350	5270	5270	5270	5270	0
505	20230914	105800	10913350	5270	5270	5270	5270	0
506	20230914	105700	10913350	5270	5270	5270	5270	0
507	20230914	105600	10913350	5270	5270	5270	5270	0
508	20230914	105500	10913350	5270	5270	5270	5270	0
509	20230914	105400	10913350	5270	5270	5270	5270	0
510	20230914	105300	10913350	5270	5270	5270	5270	0
511	20230914	105200	10913350	5270	5270	5270	5270	0
512	20230914	105100	10913350	5270	5270	5270	5270	0
513	20230914	105000	10913350	5270	5270	5270	5270	0
514	20230914	104900	10913350	5270	5270	5270	5270	10
515	20230914	104800	10860650	5260	5260	5260	5260	0
516	20230914	104700	10860650	5260	5260	5260	5260	15
517	20230914	104600	10781750	5280	5280	5280	5280	0
518	20230914	104500	10781750	5280	5280	5280	5280	0
519	20230914	104400	10781750	5280	5280	5280	5280	0
520	20230914	104300	10781750	5280	5280	5280	5280	0
521	20230914	104200	10781750	5280	5280	5280	5280	0
522	20230914	104100	10781750	5280	5280	5280	5280	22
523	20230914	104000	10665590	5280	5280	5280	5280	0
524	20230914	103900	10665590	5280	5280	5280	5280	6
525	20230914	103800	10633910	5280	5280	5280	5280	0
526	20230914	103700	10633910	5280	5280	5280	5280	0
527	20230914	103600	10633910	5280	5280	5280	5280	0
528	20230914	103500	10633910	5280	5280	5280	5280	0
529	20230914	103400	10633910	5280	5280	5280	5280	0
530	20230914	103300	10633910	5280	5280	5280	5280	0
531	20230914	103200	10633910	5280	5280	5280	5280	0
532	20230914	103100	10633910	5280	5280	5280	5280	0
533	20230914	103000	10633910	5280	5280	5280	5280	0
534	20230914	102900	10633910	5280	5280	5280	5280	0
535	20230914	102800	10633910	5280	5280	5280	5280	0
536	20230914	102700	10633910	5280	5280	5280	5280	0
537	20230914	102600	10633910	5280	5280	5280	5280	0
538	20230914	102500	10633910	5280	5280	5280	5280	0
539	20230914	102400	10633910	5280	5280	5280	5280	0
540	20230914	102300	10633910	5280	5280	5280	5280	0
541	20230914	102200	10633910	5280	5280	5280	5280	0
542	20230914	102100	10633910	5280	5280	5280	5280	10
543	20230914	102000	10581110	5280	5280	5280	5280	1
544	20230914	101900	10575830	5250	5250	5250	5250	0
545	20230914	101800	10575830	5250	5250	5250	5250	0
546	20230914	101700	10575830	5250	5250	5250	5250	0
547	20230914	101600	10575830	5250	5250	5250	5250	0
548	20230914	101500	10575830	5250	5250	5250	5250	0
549	20230914	101400	10575830	5250	5250	5250	5250	0
550	20230914	101300	10575830	5250	5250	5250	5250	0
551	20230914	101200	10575830	5250	5250	5250	5250	0
552	20230914	101100	10575830	5250	5250	5250	5250	0
553	20230914	101000	10575830	5250	5250	5250	5250	0
554	20230914	100900	10575830	5250	5250	5250	5250	0
555	20230914	100800	10575830	5250	5250	5250	5250	0
556	20230914	100700	10575830	5250	5250	5250	5250	0
557	20230914	100600	10575830	5250	5250	5250	5250	0
558	20230914	100500	10575830	5250	5250	5250	5250	0
559	20230914	100400	10575830	5250	5250	5250	5250	0
560	20230914	100300	10575830	5250	5250	5250	5250	0
561	20230914	100200	10575830	5250	5250	5250	5250	1
562	20230914	100100	10570580	5260	5280	5280	5260	95
563	20230914	100000	10070480	5280	5280	5280	5280	0
564	20230914	095900	10070480	5280	5280	5280	5280	0
565	20230914	095800	10070480	5280	5280	5280	5280	0
566	20230914	095700	10070480	5280	5280	5280	5280	1
567	20230914	095600	10065200	5250	5260	5260	5250	40
568	20230914	095500	9855190	5280	5280	5280	5280	8
569	20230914	095400	9812950	5280	5280	5280	5280	0
570	20230914	095300	9812950	5280	5280	5280	5280	38
571	20230914	095200	9612310	5260	5260	5260	5260	0
572	20230914	095100	9612310	5260	5260	5260	5260	57
573	20230914	095000	9312490	5250	5250	5250	5250	1
574	20230914	094900	9307240	5260	5260	5260	5260	10
575	20230914	094800	9254640	5240	5240	5240	5240	0
576	20230914	094700	9254640	5240	5250	5250	5240	28
577	20230914	094600	9107650	5250	5250	5250	5250	0
578	20230914	094500	9107650	5250	5250	5250	5250	95
579	20230914	094400	8608900	5240	5240	5240	5240	1
580	20230914	094300	8603660	5250	5250	5250	5250	0
581	20230914	094200	8603660	5250	5250	5250	5250	200
582	20230914	094100	7553660	5250	5250	5250	5250	0
583	20230914	094000	7553660	5250	5250	5250	5250	0
584	20230914	093900	7553660	5250	5250	5250	5250	0
585	20230914	093800	7553660	5250	5250	5250	5250	6
586	20230914	093700	7522160	5250	5250	5250	5250	2
587	20230914	093600	7511660	5240	5240	5240	5240	0
588	20230914	093500	7511660	5240	5240	5240	5240	0
589	20230914	093400	7511660	5240	5240	5240	5240	0
590	20230914	093300	7511660	5240	5240	5240	5240	0
591	20230914	093200	7511660	5240	5240	5240	5240	1
592	20230914	093100	7506420	5250	5250	5250	5250	0
593	20230914	093000	7506420	5250	5250	5250	5250	0
594	20230914	092900	7506420	5250	5250	5250	5250	0
595	20230914	092800	7506420	5250	5250	5250	5250	0
596	20230914	092700	7506420	5250	5250	5250	5250	5
597	20230914	092600	7480170	5240	5240	5240	5240	0
598	20230914	092500	7480170	5240	5240	5240	5240	0
599	20230914	092400	7480170	5240	5240	5240	5240	0
600	20230914	092300	7480170	5240	5240	5240	5240	0
601	20230914	092200	7480170	5240	5240	5240	5240	32
602	20230914	092100	7312490	5230	5230	5230	5230	0
603	20230914	092000	7312490	5230	5230	5230	5230	0
604	20230914	091900	7312490	5230	5230	5230	5230	0
605	20230914	091800	7312490	5230	5230	5230	5230	0
606	20230914	091700	7312490	5230	5230	5230	5230	0
607	20230914	091600	7312490	5230	5230	5230	5230	1
608	20230914	091500	7307260	5240	5240	5240	5240	0
609	20230914	091400	7307260	5240	5240	5240	5240	0
610	20230914	091300	7307260	5240	5240	5240	5240	20
611	20230914	091200	7202460	5210	5210	5210	5210	0
612	20230914	091100	7202460	5210	5210	5210	5210	0
613	20230914	091000	7202460	5210	5210	5210	5210	0
614	20230914	090900	7202460	5210	5210	5210	5210	0
615	20230914	090800	7202460	5210	5210	5210	5210	0
616	20230914	090700	7202460	5210	5210	5210	5210	0
617	20230914	090600	7202460	5210	5240	5240	5210	2
618	20230914	090500	7192010	5210	5220	5220	5210	8
619	20230914	090400	7150310	5220	5220	5220	5220	1
620	20230914	090300	7145090	5230	5230	5230	5230	7
621	20230914	090200	7108480	5230	5230	5230	5230	1
622	20230914	090100	7103250	5250	5250	5250	5250	0
623	20230914	090000	7103250	5250	5250	5250	5250	1353