KissMeData/067990/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192800	241232360	5090	5090	5090	5090	763
3	20230914	192700	241232360	5090	5090	5090	5090	0
4	20230914	192600	241232360	5090	5090	5090	5090	0
5	20230914	192500	241232360	5090	5090	5090	5090	0
6	20230914	192400	241232360	5090	5090	5090	5090	0
7	20230914	192300	241232360	5090	5090	5090	5090	0
8	20230914	192200	241232360	5090	5090	5090	5090	0
9	20230914	192100	241232360	5090	5090	5090	5090	0
10	20230914	192000	241232360	5090	5090	5090	5090	0
11	20230914	191900	241232360	5090	5090	5090	5090	0
12	20230914	191800	241232360	5090	5090	5090	5090	0
13	20230914	191700	241232360	5090	5090	5090	5090	0
14	20230914	191600	241232360	5090	5090	5090	5090	0
15	20230914	191500	241232360	5090	5090	5090	5090	0
16	20230914	191400	241232360	5090	5090	5090	5090	0
17	20230914	191300	241232360	5090	5090	5090	5090	0
18	20230914	191200	241232360	5090	5090	5090	5090	0
19	20230914	191100	241232360	5090	5090	5090	5090	0
20	20230914	191000	241232360	5090	5090	5090	5090	0
21	20230914	190900	241232360	5090	5090	5090	5090	0
22	20230914	190800	241232360	5090	5090	5090	5090	0
23	20230914	190700	241232360	5090	5090	5090	5090	0
24	20230914	190600	241232360	5090	5090	5090	5090	0
25	20230914	190500	241232360	5090	5090	5090	5090	0
26	20230914	190400	241232360	5090	5090	5090	5090	0
27	20230914	190300	241232360	5090	5090	5090	5090	0
28	20230914	190200	241232360	5090	5090	5090	5090	0
29	20230914	190100	241232360	5090	5090	5090	5090	0
30	20230914	190000	241232360	5090	5090	5090	5090	0
31	20230914	185900	241232360	5090	5090	5090	5090	0
32	20230914	185800	241232360	5090	5090	5090	5090	763
33	20230914	185700	241232360	5090	5090	5090	5090	0
34	20230914	185600	241232360	5090	5090	5090	5090	0
35	20230914	185500	241232360	5090	5090	5090	5090	0
36	20230914	185400	241232360	5090	5090	5090	5090	0
37	20230914	185300	241232360	5090	5090	5090	5090	0
38	20230914	185200	241232360	5090	5090	5090	5090	0
39	20230914	185100	241232360	5090	5090	5090	5090	0
40	20230914	185000	241232360	5090	5090	5090	5090	0
41	20230914	184900	241232360	5090	5090	5090	5090	0
42	20230914	184800	241232360	5090	5090	5090	5090	0
43	20230914	184700	241232360	5090	5090	5090	5090	0
44	20230914	184600	241232360	5090	5090	5090	5090	0
45	20230914	184500	241232360	5090	5090	5090	5090	0
46	20230914	184400	241232360	5090	5090	5090	5090	0
47	20230914	184300	241232360	5090	5090	5090	5090	0
48	20230914	184200	241232360	5090	5090	5090	5090	0
49	20230914	184100	241232360	5090	5090	5090	5090	0
50	20230914	184000	241232360	5090	5090	5090	5090	0
51	20230914	183900	241232360	5090	5090	5090	5090	0
52	20230914	183800	241232360	5090	5090	5090	5090	0
53	20230914	183700	241232360	5090	5090	5090	5090	0
54	20230914	183600	241232360	5090	5090	5090	5090	0
55	20230914	183500	241232360	5090	5090	5090	5090	0
56	20230914	183400	241232360	5090	5090	5090	5090	0
57	20230914	183300	241232360	5090	5090	5090	5090	0
58	20230914	183200	241232360	5090	5090	5090	5090	0
59	20230914	183100	241232360	5090	5090	5090	5090	0
60	20230914	183000	241232360	5090	5090	5090	5090	0
61	20230914	182900	241232360	5090	5090	5090	5090	0
62	20230914	182800	241232360	5090	5090	5090	5090	763
63	20230914	182700	241232360	5090	5090	5090	5090	0
64	20230914	182600	241232360	5090	5090	5090	5090	0
65	20230914	182500	241232360	5090	5090	5090	5090	0
66	20230914	182400	241232360	5090	5090	5090	5090	0
67	20230914	182300	241232360	5090	5090	5090	5090	0
68	20230914	182200	241232360	5090	5090	5090	5090	0
69	20230914	182100	241232360	5090	5090	5090	5090	0
70	20230914	182000	241232360	5090	5090	5090	5090	0
71	20230914	181900	241232360	5090	5090	5090	5090	0
72	20230914	181800	241232360	5090	5090	5090	5090	0
73	20230914	181700	241232360	5090	5090	5090	5090	0
74	20230914	181600	241232360	5090	5090	5090	5090	0
75	20230914	181500	241232360	5090	5090	5090	5090	0
76	20230914	181400	241232360	5090	5090	5090	5090	0
77	20230914	181300	241232360	5090	5090	5090	5090	0
78	20230914	181200	241232360	5090	5090	5090	5090	0
79	20230914	181100	241232360	5090	5090	5090	5090	0
80	20230914	181000	241232360	5090	5090	5090	5090	0
81	20230914	180900	241232360	5090	5090	5090	5090	0
82	20230914	180800	241232360	5090	5090	5090	5090	0
83	20230914	180700	241232360	5090	5090	5090	5090	0
84	20230914	180600	241232360	5090	5090	5090	5090	0
85	20230914	180500	241232360	5090	5090	5090	5090	0
86	20230914	180400	241232360	5090	5090	5090	5090	0
87	20230914	180300	241232360	5090	5090	5090	5090	0
88	20230914	180200	241232360	5090	5090	5090	5090	0
89	20230914	180100	241232360	5090	5090	5090	5090	0
90	20230914	180000	241232360	5090	5090	5090	5090	0
91	20230914	175900	241232360	5090	5090	5090	5090	0
92	20230914	175800	241232360	5090	5090	5090	5090	763
93	20230914	175700	241232360	5090	5090	5090	5090	0
94	20230914	175600	241232360	5090	5090	5090	5090	0
95	20230914	175500	241232360	5090	5090	5090	5090	0
96	20230914	175400	241232360	5090	5090	5090	5090	0
97	20230914	175300	241232360	5090	5090	5090	5090	0
98	20230914	175200	241232360	5090	5090	5090	5090	0
99	20230914	175100	241232360	5090	5090	5090	5090	0
100	20230914	175000	241232360	5090	5090	5090	5090	0
101	20230914	174900	241232360	5090	5090	5090	5090	0
102	20230914	174800	241232360	5090	5090	5090	5090	0
103	20230914	174700	241232360	5090	5090	5090	5090	0
104	20230914	174600	241232360	5090	5090	5090	5090	0
105	20230914	174500	241232360	5090	5090	5090	5090	0
106	20230914	174400	241232360	5090	5090	5090	5090	0
107	20230914	174300	241232360	5090	5090	5090	5090	0
108	20230914	174200	241232360	5090	5090	5090	5090	0
109	20230914	174100	241232360	5090	5090	5090	5090	0
110	20230914	174000	241232360	5090	5090	5090	5090	0
111	20230914	173900	241232360	5090	5090	5090	5090	0
112	20230914	173800	241232360	5090	5090	5090	5090	0
113	20230914	173700	241232360	5090	5090	5090	5090	0
114	20230914	173600	241232360	5090	5090	5090	5090	0
115	20230914	173500	241232360	5090	5090	5090	5090	0
116	20230914	173400	241232360	5090	5090	5090	5090	0
117	20230914	173300	241232360	5090	5090	5090	5090	0
118	20230914	173200	241232360	5090	5090	5090	5090	0
119	20230914	173100	241232360	5090	5090	5090	5090	0
120	20230914	173000	241232360	5090	5090	5090	5090	0
121	20230914	172900	241232360	5090	5090	5090	5090	0
122	20230914	172800	241232360	5090	5090	5090	5090	763
123	20230914	172700	241232360	5090	5090	5090	5090	0
124	20230914	172600	241232360	5090	5090	5090	5090	0
125	20230914	172500	241232360	5090	5090	5090	5090	0
126	20230914	172400	241232360	5090	5090	5090	5090	0
127	20230914	172300	241232360	5090	5090	5090	5090	0
128	20230914	172200	241232360	5090	5090	5090	5090	0
129	20230914	172100	241232360	5090	5090	5090	5090	0
130	20230914	172000	241232360	5090	5090	5090	5090	0
131	20230914	171900	241232360	5090	5090	5090	5090	0
132	20230914	171800	241232360	5090	5090	5090	5090	0
133	20230914	171700	241232360	5090	5090	5090	5090	0
134	20230914	171600	241232360	5090	5090	5090	5090	0
135	20230914	171500	241232360	5090	5090	5090	5090	0
136	20230914	171400	241232360	5090	5090	5090	5090	0
137	20230914	171300	241232360	5090	5090	5090	5090	0
138	20230914	171200	241232360	5090	5090	5090	5090	0
139	20230914	171100	241232360	5090	5090	5090	5090	0
140	20230914	171000	241232360	5090	5090	5090	5090	0
141	20230914	170900	241232360	5090	5090	5090	5090	0
142	20230914	170800	241232360	5090	5090	5090	5090	0
143	20230914	170700	241232360	5090	5090	5090	5090	0
144	20230914	170600	241232360	5090	5090	5090	5090	0
145	20230914	170500	241232360	5090	5090	5090	5090	0
146	20230914	170400	241232360	5090	5090	5090	5090	0
147	20230914	170300	241232360	5090	5090	5090	5090	0
148	20230914	170200	241232360	5090	5090	5090	5090	0
149	20230914	170100	241232360	5090	5090	5090	5090	0
150	20230914	170000	241232360	5090	5090	5090	5090	0
151	20230914	165900	241232360	5090	5090	5090	5090	0
152	20230914	165800	241232360	5090	5090	5090	5090	763
153	20230914	165700	241232360	5090	5090	5090	5090	0
154	20230914	165600	241232360	5090	5090	5090	5090	0
155	20230914	165500	241232360	5090	5090	5090	5090	0
156	20230914	165400	241232360	5090	5090	5090	5090	0
157	20230914	165300	241232360	5090	5090	5090	5090	0
158	20230914	165200	241232360	5090	5090	5090	5090	0
159	20230914	165100	241232360	5090	5090	5090	5090	0
160	20230914	165000	241232360	5090	5090	5090	5090	0
161	20230914	164900	241232360	5090	5090	5090	5090	0
162	20230914	164800	241232360	5090	5090	5090	5090	0
163	20230914	164700	241232360	5090	5090	5090	5090	0
164	20230914	164600	241232360	5090	5090	5090	5090	0
165	20230914	164500	241232360	5090	5090	5090	5090	0
166	20230914	164400	241232360	5090	5090	5090	5090	0
167	20230914	164300	241232360	5090	5090	5090	5090	0
168	20230914	164200	241232360	5090	5090	5090	5090	0
169	20230914	164100	241232360	5090	5090	5090	5090	0
170	20230914	164000	241232360	5090	5090	5090	5090	0
171	20230914	163900	241232360	5090	5090	5090	5090	0
172	20230914	163800	241232360	5090	5090	5090	5090	0
173	20230914	163700	241232360	5090	5090	5090	5090	0
174	20230914	163600	241232360	5090	5090	5090	5090	0
175	20230914	163500	241232360	5090	5090	5090	5090	0
176	20230914	163400	241232360	5090	5090	5090	5090	0
177	20230914	163300	241232360	5090	5090	5090	5090	0
178	20230914	163200	241232360	5090	5090	5090	5090	0
179	20230914	163100	241232360	5090	5090	5090	5090	0
180	20230914	163000	241232360	5090	5090	5090	5090	0
181	20230914	162900	241232360	5090	5090	5090	5090	0
182	20230914	162800	241232360	5090	5090	5090	5090	763
183	20230914	162700	241232360	5090	5090	5090	5090	0
184	20230914	162600	241232360	5090	5090	5090	5090	0
185	20230914	162500	241232360	5090	5090	5090	5090	0
186	20230914	162400	241232360	5090	5090	5090	5090	0
187	20230914	162300	241232360	5090	5090	5090	5090	0
188	20230914	162200	241232360	5090	5090	5090	5090	0
189	20230914	162100	241232360	5090	5090	5090	5090	0
190	20230914	162000	241232360	5090	5090	5090	5090	0
191	20230914	161900	241232360	5090	5090	5090	5090	0
192	20230914	161800	241232360	5090	5090	5090	5090	0
193	20230914	161700	241232360	5090	5090	5090	5090	0
194	20230914	161600	241232360	5090	5090	5090	5090	0
195	20230914	161500	241232360	5090	5090	5090	5090	0
196	20230914	161400	241232360	5090	5090	5090	5090	0
197	20230914	161300	241232360	5090	5090	5090	5090	0
198	20230914	161200	241232360	5090	5090	5090	5090	0
199	20230914	161100	241232360	5090	5090	5090	5090	0
200	20230914	161000	241232360	5090	5090	5090	5090	0
201	20230914	160900	241232360	5090	5090	5090	5090	0
202	20230914	160800	241232360	5090	5090	5090	5090	0
203	20230914	160700	241232360	5090	5090	5090	5090	0
204	20230914	160600	241232360	5090	5090	5090	5090	0
205	20230914	160500	241232360	5090	5090	5090	5090	0
206	20230914	160400	241232360	5090	5090	5090	5090	0
207	20230914	160300	241232360	5090	5090	5090	5090	0
208	20230914	160200	241232360	5090	5090	5090	5090	0
209	20230914	160100	241232360	5090	5090	5090	5090	0
210	20230914	160000	241232360	5090	5090	5090	5090	0
211	20230914	155900	241232360	5090	5090	5090	5090	0
212	20230914	155800	241232360	5090	5090	5090	5090	763
213	20230914	155700	241232360	5090	5090	5090	5090	0
214	20230914	155600	241232360	5090	5090	5090	5090	0
215	20230914	155500	241232360	5090	5090	5090	5090	0
216	20230914	155400	241232360	5090	5090	5090	5090	0
217	20230914	155300	241232360	5090	5090	5090	5090	0
218	20230914	155200	241232360	5090	5090	5090	5090	0
219	20230914	155100	241232360	5090	5090	5090	5090	0
220	20230914	155000	241232360	5090	5090	5090	5090	0
221	20230914	154900	241232360	5090	5090	5090	5090	0
222	20230914	154800	241232360	5090	5090	5090	5090	0
223	20230914	154700	241232360	5090	5090	5090	5090	0
224	20230914	154600	241232360	5090	5090	5090	5090	0
225	20230914	154500	241232360	5090	5090	5090	5090	0
226	20230914	154400	241232360	5090	5090	5090	5090	0
227	20230914	154300	241232360	5090	5090	5090	5090	0
228	20230914	154200	241232360	5090	5090	5090	5090	0
229	20230914	154100	241232360	5090	5090	5090	5090	0
230	20230914	154000	241232360	5090	5090	5090	5090	0
231	20230914	153900	241232360	5090	5090	5090	5090	0
232	20230914	153800	241232360	5090	5090	5090	5090	0
233	20230914	153700	241232360	5090	5090	5090	5090	0
234	20230914	153600	241232360	5090	5090	5090	5090	0
235	20230914	153500	241232360	5090	5090	5090	5090	0
236	20230914	153400	241232360	5090	5090	5090	5090	0
237	20230914	153300	241232360	5090	5090	5090	5090	0
238	20230914	153200	241232360	5090	5090	5090	5090	0
239	20230914	153100	241232360	5090	5090	5090	5090	0
240	20230914	153000	241232360	5090	5090	5090	5090	763
241	20230914	152900	237348690	5090	5090	5090	5090	0
242	20230914	152800	237348690	5090	5090	5090	5090	0
243	20230914	152700	237348690	5090	5090	5090	5090	0
244	20230914	152600	237348690	5090	5090	5090	5090	0
245	20230914	152500	237348690	5090	5090	5090	5090	0
246	20230914	152400	237348690	5090	5090	5090	5090	0
247	20230914	152300	237348690	5090	5090	5090	5090	0
248	20230914	152200	237348690	5090	5090	5090	5090	0
249	20230914	152100	237348690	5090	5090	5090	5090	0
250	20230914	152000	237348690	5090	5090	5090	5090	0
251	20230914	151900	237348690	5090	5090	5090	5090	1
252	20230914	151800	237343600	5070	5070	5070	5070	0
253	20230914	151700	237343600	5070	5070	5070	5070	19
254	20230914	151600	237247270	5070	5070	5070	5070	41
255	20230914	151500	237039400	5070	5070	5070	5070	33
256	20230914	151400	236872090	5070	5070	5070	5070	14
257	20230914	151300	236801110	5070	5070	5070	5070	32
258	20230914	151200	236638870	5070	5070	5070	5070	19
259	20230914	151100	236542540	5070	5070	5070	5070	371
260	20230914	151000	234661570	5070	5070	5070	5070	23
261	20230914	150900	234544960	5070	5070	5070	5070	45
262	20230914	150800	234316810	5070	5070	5070	5070	28
263	20230914	150700	234174850	5070	5070	5070	5070	0
264	20230914	150600	234174850	5070	5070	5070	5070	31
265	20230914	150500	234017680	5070	5070	5070	5070	8
266	20230914	150400	233977120	5070	5070	5070	5070	10
267	20230914	150300	233926420	5080	5080	5080	5080	100
268	20230914	150200	233418420	5090	5070	5090	5070	41
269	20230914	150100	233210510	5080	5080	5080	5080	23
270	20230914	150000	233093670	5070	5070	5070	5070	0
271	20230914	145900	233093670	5070	5070	5070	5070	41
272	20230914	145800	232885800	5070	5070	5070	5070	0
273	20230914	145700	232885800	5070	5070	5070	5070	0
274	20230914	145600	232885800	5070	5070	5070	5070	46
275	20230914	145500	232652580	5080	5080	5080	5080	0
276	20230914	145400	232652580	5080	5080	5080	5080	0
277	20230914	145300	232652580	5080	5080	5080	5080	974
278	20230914	145200	227704660	5080	5080	5080	5080	1009
279	20230914	145100	222578940	5080	5080	5080	5080	1
280	20230914	145000	222573860	5080	5090	5090	5080	51
281	20230914	144900	222314280	5090	5090	5090	5090	0
282	20230914	144800	222314280	5090	5090	5090	5090	2
283	20230914	144700	222304100	5090	5090	5090	5090	1
284	20230914	144600	222299010	5090	5090	5090	5090	0
285	20230914	144500	222299010	5090	5090	5090	5090	0
286	20230914	144400	222299010	5090	5090	5090	5090	51
287	20230914	144300	222039420	5080	5080	5080	5080	0
288	20230914	144200	222039420	5080	5080	5080	5080	0
289	20230914	144100	222039420	5080	5080	5080	5080	0
290	20230914	144000	222039420	5080	5080	5080	5080	0
291	20230914	143900	222039420	5080	5080	5080	5080	0
292	20230914	143800	222039420	5080	5080	5080	5080	0
293	20230914	143700	222039420	5080	5080	5080	5080	2
294	20230914	143600	222029260	5080	5080	5080	5080	0
295	20230914	143500	222029260	5080	5080	5080	5080	68
296	20230914	143400	221683820	5080	5080	5080	5080	0
297	20230914	143300	221683820	5080	5080	5080	5080	0
298	20230914	143200	221683820	5080	5080	5080	5080	0
299	20230914	143100	221683820	5080	5080	5080	5080	70
300	20230914	143000	221328220	5080	5080	5080	5080	0
301	20230914	142900	221328220	5080	5080	5080	5080	0
302	20230914	142800	221328220	5080	5080	5080	5080	2
303	20230914	142700	221318060	5080	5080	5080	5080	2
304	20230914	142600	221307900	5080	5080	5080	5080	70
305	20230914	142500	220952300	5080	5080	5080	5080	0
306	20230914	142400	220952300	5080	5080	5080	5080	0
307	20230914	142300	220952300	5080	5080	5080	5080	0
308	20230914	142200	220952300	5080	5080	5080	5080	0
309	20230914	142100	220952300	5080	5080	5080	5080	0
310	20230914	142000	220952300	5080	5080	5080	5080	0
311	20230914	141900	220952300	5080	5080	5080	5080	20
312	20230914	141800	220850700	5080	5080	5080	5080	0
313	20230914	141700	220850700	5080	5080	5080	5080	6
314	20230914	141600	220820220	5080	5080	5080	5080	2
315	20230914	141500	220810060	5080	5080	5080	5080	2
316	20230914	141400	220799900	5080	5080	5080	5080	68
317	20230914	141300	220454460	5090	5090	5090	5090	0
318	20230914	141200	220454460	5090	5090	5090	5090	1
319	20230914	141100	220449370	5090	5090	5090	5090	0
320	20230914	141000	220449370	5090	5090	5090	5090	0
321	20230914	140900	220449370	5090	5090	5090	5090	0
322	20230914	140800	220449370	5090	5090	5090	5090	10
323	20230914	140700	220398470	5090	5090	5090	5090	0
324	20230914	140600	220398470	5090	5090	5090	5090	0
325	20230914	140500	220398470	5090	5090	5090	5090	0
326	20230914	140400	220398470	5090	5090	5090	5090	0
327	20230914	140300	220398470	5090	5090	5090	5090	0
328	20230914	140200	220398470	5090	5090	5090	5090	0
329	20230914	140100	220398470	5090	5090	5090	5090	1
330	20230914	140000	220393380	5090	5090	5090	5090	0
331	20230914	135900	220393380	5090	5090	5090	5090	3
332	20230914	135800	220378110	5090	5090	5090	5090	0
333	20230914	135700	220378110	5090	5090	5090	5090	0
334	20230914	135600	220378110	5090	5090	5090	5090	10
335	20230914	135500	220327210	5080	5080	5080	5080	0
336	20230914	135400	220327210	5080	5080	5080	5080	0
337	20230914	135300	220327210	5080	5080	5080	5080	30
338	20230914	135200	220174810	5090	5090	5090	5090	0
339	20230914	135100	220174810	5090	5090	5090	5090	0
340	20230914	135000	220174810	5090	5090	5090	5090	6
341	20230914	134900	220144270	5080	5080	5080	5080	0
342	20230914	134800	220144270	5080	5080	5080	5080	0
343	20230914	134700	220144270	5080	5080	5080	5080	0
344	20230914	134600	220144270	5080	5080	5080	5080	0
345	20230914	134500	220144270	5080	5080	5080	5080	0
346	20230914	134400	220144270	5080	5080	5080	5080	0
347	20230914	134300	220144270	5080	5080	5080	5080	0
348	20230914	134200	220144270	5080	5080	5080	5080	0
349	20230914	134100	220144270	5080	5080	5080	5080	0
350	20230914	134000	220144270	5080	5080	5080	5080	0
351	20230914	133900	220144270	5080	5080	5080	5080	0
352	20230914	133800	220144270	5080	5080	5080	5080	0
353	20230914	133700	220144270	5080	5080	5080	5080	0
354	20230914	133600	220144270	5080	5080	5080	5080	0
355	20230914	133500	220144270	5080	5080	5080	5080	0
356	20230914	133400	220144270	5080	5080	5080	5080	5
357	20230914	133300	220118870	5110	5110	5110	5110	0
358	20230914	133200	220118870	5110	5110	5110	5110	1
359	20230914	133100	220113760	5100	5100	5100	5100	0
360	20230914	133000	220113760	5100	5100	5100	5100	1535
361	20230914	132900	212285260	5100	5080	5100	5080	1975
362	20230914	132800	202228160	5080	5080	5080	5080	0
363	20230914	132700	202228160	5080	5080	5080	5080	0
364	20230914	132600	202228160	5080	5080	5080	5080	0
365	20230914	132500	202228160	5080	5080	5080	5080	0
366	20230914	132400	202228160	5080	5080	5080	5080	0
367	20230914	132300	202228160	5080	5080	5080	5080	1000
368	20230914	132200	197148160	5090	5090	5090	5090	0
369	20230914	132100	197148160	5090	5090	5090	5090	0
370	20230914	132000	197148160	5090	5090	5090	5090	6
371	20230914	131900	197117620	5090	5090	5090	5090	0
372	20230914	131800	197117620	5090	5090	5090	5090	0
373	20230914	131700	197117620	5090	5090	5090	5090	0
374	20230914	131600	197117620	5090	5090	5090	5090	0
375	20230914	131500	197117620	5090	5090	5090	5090	10
376	20230914	131400	197066720	5080	5080	5080	5080	0
377	20230914	131300	197066720	5080	5080	5080	5080	0
378	20230914	131200	197066720	5080	5080	5080	5080	0
379	20230914	131100	197066720	5080	5080	5080	5080	0
380	20230914	131000	197066720	5080	5080	5080	5080	0
381	20230914	130900	197066720	5080	5080	5080	5080	0
382	20230914	130800	197066720	5080	5080	5080	5080	0
383	20230914	130700	197066720	5080	5080	5080	5080	320
384	20230914	130600	195441120	5080	5080	5080	5080	0
385	20230914	130500	195441120	5080	5080	5080	5080	0
386	20230914	130400	195441120	5080	5080	5080	5080	5
387	20230914	130300	195415720	5070	5070	5070	5070	73
388	20230914	130200	195045610	5070	5070	5070	5070	11
389	20230914	130100	194989840	5070	5070	5070	5070	272
390	20230914	130000	193610800	5070	5070	5070	5070	28
391	20230914	125900	193468840	5080	5080	5080	5080	0
392	20230914	125800	193468840	5080	5080	5080	5080	0
393	20230914	125700	193468840	5080	5080	5080	5080	0
394	20230914	125600	193468840	5080	5080	5080	5080	0
395	20230914	125500	193468840	5080	5080	5080	5080	4
396	20230914	125400	193448520	5080	5080	5080	5080	10
397	20230914	125300	193397720	5080	5080	5080	5080	1000
398	20230914	125200	188317720	5080	5080	5080	5080	1
399	20230914	125100	188312640	5080	5080	5080	5080	0
400	20230914	125000	188312640	5080	5080	5080	5080	0
401	20230914	124900	188312640	5080	5080	5080	5080	30
402	20230914	124800	188160240	5080	5080	5080	5080	0
403	20230914	124700	188160240	5080	5080	5080	5080	0
404	20230914	124600	188160240	5080	5080	5080	5080	0
405	20230914	124500	188160240	5080	5080	5080	5080	21
406	20230914	124400	188053560	5080	5080	5080	5080	6
407	20230914	124300	188023080	5080	5080	5080	5080	5
408	20230914	124200	187997680	5070	5070	5070	5070	20
409	20230914	124100	187896280	5070	5070	5070	5070	0
410	20230914	124000	187896280	5070	5070	5070	5070	0
411	20230914	123900	187896280	5070	5070	5070	5070	0
412	20230914	123800	187896280	5070	5070	5070	5070	0
413	20230914	123700	187896280	5070	5070	5070	5070	0
414	20230914	123600	187896280	5070	5070	5070	5070	0
415	20230914	123500	187896280	5070	5070	5070	5070	8
416	20230914	123400	187855720	5070	5070	5070	5070	0
417	20230914	123300	187855720	5070	5070	5070	5070	0
418	20230914	123200	187855720	5070	5070	5070	5070	0
419	20230914	123100	187855720	5070	5070	5070	5070	4
420	20230914	123000	187835440	5070	5070	5070	5070	0
421	20230914	122900	187835440	5070	5080	5080	5070	102
422	20230914	122800	187317290	5080	5080	5080	5080	0
423	20230914	122700	187317290	5080	5080	5080	5080	2445
424	20230914	122600	174896690	5090	5090	5090	5090	0
425	20230914	122500	174896690	5090	5090	5090	5090	0
426	20230914	122400	174896690	5090	5090	5090	5090	0
427	20230914	122300	174896690	5090	5090	5090	5090	0
428	20230914	122200	174896690	5090	5090	5090	5090	0
429	20230914	122100	174896690	5090	5090	5090	5090	0
430	20230914	122000	174896690	5090	5090	5090	5090	0
431	20230914	121900	174896690	5090	5090	5090	5090	0
432	20230914	121800	174896690	5090	5090	5090	5090	125
433	20230914	121700	174260440	5090	5090	5090	5090	0
434	20230914	121600	174260440	5090	5090	5090	5090	0
435	20230914	121500	174260440	5090	5090	5090	5090	0
436	20230914	121400	174260440	5090	5100	5100	5090	125
437	20230914	121300	173623190	5100	5100	5100	5100	50
438	20230914	121200	173368190	5080	5080	5080	5080	0
439	20230914	121100	173368190	5080	5080	5080	5080	5
440	20230914	121000	173342790	5080	5080	5080	5080	20
441	20230914	120900	173241190	5090	5090	5090	5090	2
442	20230914	120800	173231010	5080	5080	5080	5080	0
443	20230914	120700	173231010	5080	5080	5080	5080	0
444	20230914	120600	173231010	5080	5080	5080	5080	0
445	20230914	120500	173231010	5080	5080	5080	5080	0
446	20230914	120400	173231010	5080	5080	5080	5080	0
447	20230914	120300	173231010	5080	5090	5090	5080	1026
448	20230914	120200	168016430	5080	5080	5080	5080	0
449	20230914	120100	168016430	5080	5080	5080	5080	0
450	20230914	120000	168016430	5080	5080	5080	5080	0
451	20230914	115900	168016430	5080	5080	5080	5080	0
452	20230914	115800	168016430	5080	5080	5080	5080	0
453	20230914	115700	168016430	5080	5080	5080	5080	60
454	20230914	115600	167711630	5080	5080	5080	5080	20
455	20230914	115500	167610030	5090	5090	5090	5090	0
456	20230914	115400	167610030	5090	5090	5090	5090	0
457	20230914	115300	167610030	5090	5080	5090	5080	21
458	20230914	115200	167503340	5100	5100	5100	5100	0
459	20230914	115100	167503340	5100	5100	5100	5100	0
460	20230914	115000	167503340	5100	5100	5100	5100	0
461	20230914	114900	167503340	5100	5100	5100	5100	0
462	20230914	114800	167503340	5100	5100	5100	5100	0
463	20230914	114700	167503340	5100	5100	5100	5100	1
464	20230914	114600	167498240	5100	5100	5100	5100	0
465	20230914	114500	167498240	5100	5100	5100	5100	3
466	20230914	114400	167482940	5100	5100	5100	5100	0
467	20230914	114300	167482940	5100	5100	5100	5100	0
468	20230914	114200	167482940	5100	5100	5100	5100	0
469	20230914	114100	167482940	5100	5100	5100	5100	0
470	20230914	114000	167482940	5100	5100	5100	5100	0
471	20230914	113900	167482940	5100	5100	5100	5100	1
472	20230914	113800	167477840	5080	5090	5090	5080	2
473	20230914	113700	167467670	5090	5090	5090	5090	0
474	20230914	113600	167467670	5090	5090	5090	5090	11
475	20230914	113500	167411680	5100	5100	5100	5100	1
476	20230914	113400	167406580	5080	5090	5090	5080	294
477	20230914	113300	165910880	5100	5100	5100	5100	0
478	20230914	113200	165910880	5100	5100	5100	5100	0
479	20230914	113100	165910880	5100	5100	5100	5100	10
480	20230914	113000	165859880	5100	5100	5100	5100	0
481	20230914	112900	165859880	5100	5100	5100	5100	0
482	20230914	112800	165859880	5100	5100	5100	5100	0
483	20230914	112700	165859880	5100	5100	5100	5100	0
484	20230914	112600	165859880	5100	5100	5100	5100	2
485	20230914	112500	165849680	5100	5100	5100	5100	0
486	20230914	112400	165849680	5100	5100	5100	5100	0
487	20230914	112300	165849680	5100	5100	5100	5100	1
488	20230914	112200	165844580	5100	5100	5100	5100	0
489	20230914	112100	165844580	5100	5100	5100	5100	2
490	20230914	112000	165834380	5100	5100	5100	5100	5
491	20230914	111900	165808880	5100	5100	5100	5100	2
492	20230914	111800	165798680	5090	5090	5090	5090	0
493	20230914	111700	165798680	5090	5090	5090	5090	0
494	20230914	111600	165798680	5090	5090	5090	5090	0
495	20230914	111500	165798680	5090	5090	5090	5090	2
496	20230914	111400	165788500	5090	5090	5090	5090	2
497	20230914	111300	165778320	5100	5100	5100	5100	62
498	20230914	111200	165462120	5100	5100	5100	5100	0
499	20230914	111100	165462120	5100	5100	5100	5100	0
500	20230914	111000	165462120	5100	5100	5100	5100	0
501	20230914	110900	165462120	5100	5100	5100	5100	0
502	20230914	110800	165462120	5100	5100	5100	5100	0
503	20230914	110700	165462120	5100	5100	5100	5100	0
504	20230914	110600	165462120	5100	5100	5100	5100	9
505	20230914	110500	165416220	5090	5090	5090	5090	1
506	20230914	110400	165411130	5090	5090	5090	5090	1
507	20230914	110300	165406040	5090	5090	5090	5090	41
508	20230914	110200	165197350	5090	5090	5090	5090	0
509	20230914	110100	165197350	5090	5090	5090	5090	11
510	20230914	110000	165141360	5090	5090	5090	5090	0
511	20230914	105900	165141360	5090	5090	5090	5090	0
512	20230914	105800	165141360	5090	5090	5090	5090	1
513	20230914	105700	165136270	5090	5090	5090	5090	30
514	20230914	105600	164983570	5100	5100	5100	5100	5
515	20230914	105500	164958070	5100	5100	5100	5100	7
516	20230914	105400	164922370	5090	5090	5090	5090	0
517	20230914	105300	164922370	5090	5090	5090	5090	0
518	20230914	105200	164922370	5090	5090	5090	5090	0
519	20230914	105100	164922370	5090	5090	5090	5090	0
520	20230914	105000	164922370	5090	5090	5090	5090	0
521	20230914	104900	164922370	5090	5090	5090	5090	0
522	20230914	104800	164922370	5090	5090	5090	5090	11
523	20230914	104700	164866380	5100	5100	5100	5100	0
524	20230914	104600	164866380	5100	5100	5100	5100	0
525	20230914	104500	164866380	5100	5100	5100	5100	0
526	20230914	104400	164866380	5100	5100	5100	5100	0
527	20230914	104300	164866380	5100	5100	5100	5100	0
528	20230914	104200	164866380	5100	5100	5100	5100	0
529	20230914	104100	164866380	5100	5100	5100	5100	13
530	20230914	104000	164800080	5090	5090	5090	5090	10
531	20230914	103900	164749180	5090	5090	5090	5090	0
532	20230914	103800	164749180	5090	5090	5090	5090	243
533	20230914	103700	163512310	5100	5100	5100	5100	5
534	20230914	103600	163486810	5110	5110	5110	5110	0
535	20230914	103500	163486810	5110	5100	5110	5100	4400
536	20230914	103400	141003010	5110	5110	5110	5110	0
537	20230914	103300	141003010	5110	5110	5110	5110	0
538	20230914	103200	141003010	5110	5110	5110	5110	0
539	20230914	103100	141003010	5110	5110	5110	5110	0
540	20230914	103000	141003010	5110	5110	5110	5110	4
541	20230914	102900	140982570	5080	5090	5090	5080	411
542	20230914	102800	138892220	5090	5100	5100	5090	230
543	20230914	102700	137721220	5100	5100	5100	5100	0
544	20230914	102600	137721220	5100	5100	5100	5100	0
545	20230914	102500	137721220	5100	5100	5100	5100	0
546	20230914	102400	137721220	5100	5100	5100	5100	0
547	20230914	102300	137721220	5100	5100	5100	5100	99
548	20230914	102200	137216320	5100	5100	5100	5100	0
549	20230914	102100	137216320	5100	5100	5100	5100	0
550	20230914	102000	137216320	5100	5100	5100	5100	190
551	20230914	101900	136247320	5090	5090	5090	5090	0
552	20230914	101800	136247320	5090	5090	5090	5090	0
553	20230914	101700	136247320	5090	5090	5090	5090	0
554	20230914	101600	136247320	5090	5090	5090	5090	0
555	20230914	101500	136247320	5090	5090	5090	5090	20
556	20230914	101400	136145520	5090	5090	5090	5090	1635
557	20230914	101300	127823370	5090	5080	5090	5080	841
558	20230914	101200	123549130	5080	5080	5080	5080	42
559	20230914	101100	123335770	5080	5080	5080	5080	49
560	20230914	101000	123086850	5090	5090	5090	5090	1112
561	20230914	100900	117426770	5100	5110	5110	5100	249
562	20230914	100800	116156040	5120	5120	5120	5120	0
563	20230914	100700	116156040	5120	5120	5120	5120	0
564	20230914	100600	116156040	5120	5120	5120	5120	1
565	20230914	100500	116150920	5110	5110	5110	5110	0
566	20230914	100400	116150920	5110	5110	5110	5110	0
567	20230914	100300	116150920	5110	5110	5110	5110	0
568	20230914	100200	116150920	5110	5110	5110	5110	0
569	20230914	100100	116150920	5110	5110	5110	5110	0
570	20230914	100000	116150920	5110	5110	5110	5110	0
571	20230914	095900	116150920	5110	5110	5110	5110	0
572	20230914	095800	116150920	5110	5110	5110	5110	50
573	20230914	095700	115895420	5100	5100	5100	5100	0
574	20230914	095600	115895420	5100	5100	5100	5100	0
575	20230914	095500	115895420	5100	5100	5100	5100	19
576	20230914	095400	115798520	5110	5110	5110	5110	0
577	20230914	095300	115798520	5110	5110	5110	5110	0
578	20230914	095200	115798520	5110	5110	5110	5110	0
579	20230914	095100	115798520	5110	5110	5110	5110	0
580	20230914	095000	115798520	5110	5100	5110	5100	33
581	20230914	094900	115630020	5100	5100	5100	5100	20
582	20230914	094800	115528020	5100	5100	5100	5100	351
583	20230914	094700	113737920	5100	5100	5100	5100	209
584	20230914	094600	112672020	5110	5110	5110	5110	0
585	20230914	094500	112672020	5110	5110	5110	5110	29
586	20230914	094400	112523830	5110	5110	5110	5110	18
587	20230914	094300	112431850	5110	5110	5110	5100	518
588	20230914	094200	109788510	5120	5120	5120	5120	0
589	20230914	094100	109788510	5120	5120	5120	5120	0
590	20230914	094000	109788510	5120	5120	5120	5120	0
591	20230914	093900	109788510	5120	5120	5120	5120	0
592	20230914	093800	109788510	5120	5110	5120	5110	4
593	20230914	093700	109768050	5120	5110	5120	5110	538
594	20230914	093600	107018490	5130	5120	5130	5120	39
595	20230914	093500	106818800	5110	5110	5110	5110	0
596	20230914	093400	106818800	5110	5110	5110	5110	0
597	20230914	093300	106818800	5110	5110	5110	5110	1
598	20230914	093200	106813690	5110	5120	5120	5110	84
599	20230914	093100	106384010	5120	5120	5120	5120	1151
600	20230914	093000	100490890	5120	5120	5120	5120	196
601	20230914	092900	99487370	5120	5120	5120	5120	0
602	20230914	092800	99487370	5120	5120	5120	5120	0
603	20230914	092700	99487370	5120	5120	5120	5120	0
604	20230914	092600	99487370	5120	5120	5120	5120	50
605	20230914	092500	99231370	5120	5120	5120	5120	0
606	20230914	092400	99231370	5120	5120	5120	5120	509
607	20230914	092300	96625290	5130	5130	5130	5130	0
608	20230914	092200	96625290	5130	5130	5130	5130	28
609	20230914	092100	96481650	5130	5130	5130	5130	0
610	20230914	092000	96481650	5130	5120	5130	5120	400
611	20230914	091900	94429750	5130	5130	5130	5130	100
612	20230914	091800	93916750	5130	5130	5130	5130	650
613	20230914	091700	90582250	5130	5130	5130	5130	0
614	20230914	091600	90582250	5130	5120	5130	5120	507
615	20230914	091500	87981410	5110	5110	5110	5110	0
616	20230914	091400	87981410	5110	5110	5110	5110	0
617	20230914	091300	87981410	5110	5110	5110	5110	0
618	20230914	091200	87981410	5110	5110	5110	5110	100
619	20230914	091100	87470410	5110	5110	5110	5110	2
620	20230914	091000	87460190	5130	5130	5130	5130	0
621	20230914	090900	87460190	5130	5130	5130	5130	778
622	20230914	090800	83469050	5130	5130	5130	5130	1134
623	20230914	090700	77651630	5120	5120	5120	5120	101
624	20230914	090600	77134510	5110	5100	5110	5100	554
625	20230914	090500	74303590	5100	5100	5100	5100	0
626	20230914	090400	74303590	5100	5100	5100	5100	57
627	20230914	090300	74012890	5100	5100	5100	5100	475
628	20230914	090200	71590390	5100	5060	5100	5060	2527
629	20230914	090100	58751760	5050	5040	5060	5040	1704
630	20230914	090000	50148900	5090	4960	5090	4960	10109