KissMeData/139670/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200300	314024280	5260	5260	5260	5260	859
3	20230906	200200	314024280	5260	5260	5260	5260	0
4	20230906	200100	314024280	5260	5260	5260	5260	0
5	20230906	200000	314024280	5260	5260	5260	5260	0
6	20230906	195900	314024280	5260	5260	5260	5260	0
7	20230906	195800	314024280	5260	5260	5260	5260	0
8	20230906	195700	314024280	5260	5260	5260	5260	0
9	20230906	195600	314024280	5260	5260	5260	5260	0
10	20230906	195500	314024280	5260	5260	5260	5260	0
11	20230906	195400	314024280	5260	5260	5260	5260	0
12	20230906	195300	314024280	5260	5260	5260	5260	0
13	20230906	195200	314024280	5260	5260	5260	5260	0
14	20230906	195100	314024280	5260	5260	5260	5260	0
15	20230906	195000	314024280	5260	5260	5260	5260	0
16	20230906	194900	314024280	5260	5260	5260	5260	0
17	20230906	194800	314024280	5260	5260	5260	5260	0
18	20230906	194700	314024280	5260	5260	5260	5260	0
19	20230906	194600	314024280	5260	5260	5260	5260	0
20	20230906	194500	314024280	5260	5260	5260	5260	0
21	20230906	194400	314024280	5260	5260	5260	5260	0
22	20230906	194300	314024280	5260	5260	5260	5260	0
23	20230906	194200	314024280	5260	5260	5260	5260	0
24	20230906	194100	314024280	5260	5260	5260	5260	0
25	20230906	194000	314024280	5260	5260	5260	5260	0
26	20230906	193900	314024280	5260	5260	5260	5260	0
27	20230906	193800	314024280	5260	5260	5260	5260	0
28	20230906	193700	314024280	5260	5260	5260	5260	0
29	20230906	193600	314024280	5260	5260	5260	5260	0
30	20230906	193500	314024280	5260	5260	5260	5260	0
31	20230906	193400	314024280	5260	5260	5260	5260	0
32	20230906	193300	314024280	5260	5260	5260	5260	859
33	20230906	193200	314024280	5260	5260	5260	5260	0
34	20230906	193100	314024280	5260	5260	5260	5260	0
35	20230906	193000	314024280	5260	5260	5260	5260	0
36	20230906	192900	314024280	5260	5260	5260	5260	0
37	20230906	192800	314024280	5260	5260	5260	5260	0
38	20230906	192700	314024280	5260	5260	5260	5260	0
39	20230906	192600	314024280	5260	5260	5260	5260	0
40	20230906	192500	314024280	5260	5260	5260	5260	0
41	20230906	192400	314024280	5260	5260	5260	5260	0
42	20230906	192300	314024280	5260	5260	5260	5260	0
43	20230906	192200	314024280	5260	5260	5260	5260	0
44	20230906	192100	314024280	5260	5260	5260	5260	0
45	20230906	192000	314024280	5260	5260	5260	5260	0
46	20230906	191900	314024280	5260	5260	5260	5260	0
47	20230906	191800	314024280	5260	5260	5260	5260	0
48	20230906	191700	314024280	5260	5260	5260	5260	0
49	20230906	191600	314024280	5260	5260	5260	5260	0
50	20230906	191500	314024280	5260	5260	5260	5260	0
51	20230906	191400	314024280	5260	5260	5260	5260	0
52	20230906	191300	314024280	5260	5260	5260	5260	0
53	20230906	191200	314024280	5260	5260	5260	5260	0
54	20230906	191100	314024280	5260	5260	5260	5260	0
55	20230906	191000	314024280	5260	5260	5260	5260	0
56	20230906	190900	314024280	5260	5260	5260	5260	0
57	20230906	190800	314024280	5260	5260	5260	5260	0
58	20230906	190700	314024280	5260	5260	5260	5260	0
59	20230906	190600	314024280	5260	5260	5260	5260	0
60	20230906	190500	314024280	5260	5260	5260	5260	0
61	20230906	190400	314024280	5260	5260	5260	5260	0
62	20230906	190300	314024280	5260	5260	5260	5260	859
63	20230906	190200	314024280	5260	5260	5260	5260	0
64	20230906	190100	314024280	5260	5260	5260	5260	0
65	20230906	190000	314024280	5260	5260	5260	5260	0
66	20230906	185900	314024280	5260	5260	5260	5260	0
67	20230906	185800	314024280	5260	5260	5260	5260	0
68	20230906	185700	314024280	5260	5260	5260	5260	0
69	20230906	185600	314024280	5260	5260	5260	5260	0
70	20230906	185500	314024280	5260	5260	5260	5260	0
71	20230906	185400	314024280	5260	5260	5260	5260	0
72	20230906	185300	314024280	5260	5260	5260	5260	0
73	20230906	185200	314024280	5260	5260	5260	5260	0
74	20230906	185100	314024280	5260	5260	5260	5260	0
75	20230906	185000	314024280	5260	5260	5260	5260	0
76	20230906	184900	314024280	5260	5260	5260	5260	0
77	20230906	184800	314024280	5260	5260	5260	5260	0
78	20230906	184700	314024280	5260	5260	5260	5260	0
79	20230906	184600	314024280	5260	5260	5260	5260	0
80	20230906	184500	314024280	5260	5260	5260	5260	0
81	20230906	184400	314024280	5260	5260	5260	5260	0
82	20230906	184300	314024280	5260	5260	5260	5260	0
83	20230906	184200	314024280	5260	5260	5260	5260	0
84	20230906	184100	314024280	5260	5260	5260	5260	0
85	20230906	184000	314024280	5260	5260	5260	5260	0
86	20230906	183900	314024280	5260	5260	5260	5260	0
87	20230906	183800	314024280	5260	5260	5260	5260	0
88	20230906	183700	314024280	5260	5260	5260	5260	0
89	20230906	183600	314024280	5260	5260	5260	5260	0
90	20230906	183500	314024280	5260	5260	5260	5260	0
91	20230906	183400	314024280	5260	5260	5260	5260	0
92	20230906	183300	314024280	5260	5260	5260	5260	859
93	20230906	183200	314024280	5260	5260	5260	5260	0
94	20230906	183100	314024280	5260	5260	5260	5260	0
95	20230906	183000	314024280	5260	5260	5260	5260	0
96	20230906	182900	314024280	5260	5260	5260	5260	0
97	20230906	182800	314024280	5260	5260	5260	5260	0
98	20230906	182700	314024280	5260	5260	5260	5260	0
99	20230906	182600	314024280	5260	5260	5260	5260	0
100	20230906	182500	314024280	5260	5260	5260	5260	0
101	20230906	182400	314024280	5260	5260	5260	5260	0
102	20230906	182300	314024280	5260	5260	5260	5260	0
103	20230906	182200	314024280	5260	5260	5260	5260	0
104	20230906	182100	314024280	5260	5260	5260	5260	0
105	20230906	182000	314024280	5260	5260	5260	5260	0
106	20230906	181900	314024280	5260	5260	5260	5260	0
107	20230906	181800	314024280	5260	5260	5260	5260	0
108	20230906	181700	314024280	5260	5260	5260	5260	0
109	20230906	181600	314024280	5260	5260	5260	5260	0
110	20230906	181500	314024280	5260	5260	5260	5260	0
111	20230906	181400	314024280	5260	5260	5260	5260	0
112	20230906	181300	314024280	5260	5260	5260	5260	0
113	20230906	181200	314024280	5260	5260	5260	5260	0
114	20230906	181100	314024280	5260	5260	5260	5260	0
115	20230906	181000	314024280	5260	5260	5260	5260	0
116	20230906	180900	314024280	5260	5260	5260	5260	0
117	20230906	180800	314024280	5260	5260	5260	5260	0
118	20230906	180700	314024280	5260	5260	5260	5260	0
119	20230906	180600	314024280	5260	5260	5260	5260	0
120	20230906	180500	314024280	5260	5260	5260	5260	0
121	20230906	180400	314024280	5260	5260	5260	5260	0
122	20230906	180300	314024280	5260	5260	5260	5260	859
123	20230906	180200	314024280	5260	5260	5260	5260	0
124	20230906	180100	314024280	5260	5260	5260	5260	0
125	20230906	180000	314024280	5260	5260	5260	5260	0
126	20230906	175900	314024280	5260	5260	5260	5260	0
127	20230906	175800	314024280	5260	5260	5260	5260	0
128	20230906	175700	314024280	5260	5260	5260	5260	0
129	20230906	175600	314024280	5260	5260	5260	5260	0
130	20230906	175500	314024280	5260	5260	5260	5260	0
131	20230906	175400	314024280	5260	5260	5260	5260	0
132	20230906	175300	314024280	5260	5260	5260	5260	0
133	20230906	175200	314024280	5260	5260	5260	5260	0
134	20230906	175100	314024280	5260	5260	5260	5260	0
135	20230906	175000	314024280	5260	5260	5260	5260	0
136	20230906	174900	314024280	5260	5260	5260	5260	0
137	20230906	174800	314024280	5260	5260	5260	5260	0
138	20230906	174700	314024280	5260	5260	5260	5260	0
139	20230906	174600	314024280	5260	5260	5260	5260	0
140	20230906	174500	314024280	5260	5260	5260	5260	0
141	20230906	174400	314024280	5260	5260	5260	5260	0
142	20230906	174300	314024280	5260	5260	5260	5260	0
143	20230906	174200	314024280	5260	5260	5260	5260	0
144	20230906	174100	314024280	5260	5260	5260	5260	0
145	20230906	174000	314024280	5260	5260	5260	5260	0
146	20230906	173900	314024280	5260	5260	5260	5260	0
147	20230906	173800	314024280	5260	5260	5260	5260	0
148	20230906	173700	314024280	5260	5260	5260	5260	0
149	20230906	173600	314024280	5260	5260	5260	5260	0
150	20230906	173500	314024280	5260	5260	5260	5260	0
151	20230906	173400	314024280	5260	5260	5260	5260	0
152	20230906	173300	314024280	5260	5260	5260	5260	859
153	20230906	173200	314024280	5260	5260	5260	5260	0
154	20230906	173100	314024280	5260	5260	5260	5260	0
155	20230906	173000	314024280	5260	5260	5260	5260	0
156	20230906	172900	314024280	5260	5260	5260	5260	0
157	20230906	172800	314024280	5260	5260	5260	5260	0
158	20230906	172700	314024280	5260	5260	5260	5260	0
159	20230906	172600	314024280	5260	5260	5260	5260	0
160	20230906	172500	314024280	5260	5260	5260	5260	0
161	20230906	172400	314024280	5260	5260	5260	5260	0
162	20230906	172300	314024280	5260	5260	5260	5260	0
163	20230906	172200	314024280	5260	5260	5260	5260	0
164	20230906	172100	314024280	5260	5260	5260	5260	0
165	20230906	172000	314024280	5260	5260	5260	5260	0
166	20230906	171900	314024280	5260	5260	5260	5260	0
167	20230906	171800	314024280	5260	5260	5260	5260	0
168	20230906	171700	314024280	5260	5260	5260	5260	0
169	20230906	171600	314024280	5260	5260	5260	5260	0
170	20230906	171500	314024280	5260	5260	5260	5260	0
171	20230906	171400	314024280	5260	5260	5260	5260	0
172	20230906	171300	314024280	5260	5260	5260	5260	0
173	20230906	171200	314024280	5260	5260	5260	5260	0
174	20230906	171100	314024280	5260	5260	5260	5260	0
175	20230906	171000	314024280	5260	5260	5260	5260	0
176	20230906	170900	314024280	5260	5260	5260	5260	0
177	20230906	170800	314024280	5260	5260	5260	5260	0
178	20230906	170700	314024280	5260	5260	5260	5260	0
179	20230906	170600	314024280	5260	5260	5260	5260	0
180	20230906	170500	314024280	5260	5260	5260	5260	0
181	20230906	170400	314024280	5260	5260	5260	5260	0
182	20230906	170300	314024280	5260	5260	5260	5260	859
183	20230906	170200	314024280	5260	5260	5260	5260	0
184	20230906	170100	314024280	5260	5260	5260	5260	0
185	20230906	170000	314024280	5260	5260	5260	5260	0
186	20230906	165900	314024280	5260	5260	5260	5260	0
187	20230906	165800	314024280	5260	5260	5260	5260	0
188	20230906	165700	314024280	5260	5260	5260	5260	0
189	20230906	165600	314024280	5260	5260	5260	5260	0
190	20230906	165500	314024280	5260	5260	5260	5260	0
191	20230906	165400	314024280	5260	5260	5260	5260	0
192	20230906	165300	314024280	5260	5260	5260	5260	0
193	20230906	165200	314024280	5260	5260	5260	5260	0
194	20230906	165100	314024280	5260	5260	5260	5260	0
195	20230906	165000	314024280	5260	5260	5260	5260	0
196	20230906	164900	314024280	5260	5260	5260	5260	0
197	20230906	164800	314024280	5260	5260	5260	5260	0
198	20230906	164700	314024280	5260	5260	5260	5260	0
199	20230906	164600	314024280	5260	5260	5260	5260	0
200	20230906	164500	314024280	5260	5260	5260	5260	0
201	20230906	164400	314024280	5260	5260	5260	5260	0
202	20230906	164300	314024280	5260	5260	5260	5260	0
203	20230906	164200	314024280	5260	5260	5260	5260	0
204	20230906	164100	314024280	5260	5260	5260	5260	0
205	20230906	164000	314024280	5260	5260	5260	5260	0
206	20230906	163900	314024280	5260	5260	5260	5260	0
207	20230906	163800	314024280	5260	5260	5260	5260	0
208	20230906	163700	314024280	5260	5260	5260	5260	0
209	20230906	163600	314024280	5260	5260	5260	5260	0
210	20230906	163500	314024280	5260	5260	5260	5260	0
211	20230906	163400	314024280	5260	5260	5260	5260	0
212	20230906	163300	314024280	5260	5260	5260	5260	859
213	20230906	163200	314024280	5260	5260	5260	5260	0
214	20230906	163100	314024280	5260	5260	5260	5260	0
215	20230906	163000	314024280	5260	5260	5260	5260	0
216	20230906	162900	314024280	5260	5260	5260	5260	0
217	20230906	162800	314024280	5260	5260	5260	5260	0
218	20230906	162700	314024280	5260	5260	5260	5260	0
219	20230906	162600	314024280	5260	5260	5260	5260	0
220	20230906	162500	314024280	5260	5260	5260	5260	0
221	20230906	162400	314024280	5260	5260	5260	5260	0
222	20230906	162300	314024280	5260	5260	5260	5260	0
223	20230906	162200	314024280	5260	5260	5260	5260	0
224	20230906	162100	314024280	5260	5260	5260	5260	0
225	20230906	162000	314024280	5260	5260	5260	5260	0
226	20230906	161900	314024280	5260	5260	5260	5260	0
227	20230906	161800	314024280	5260	5260	5260	5260	0
228	20230906	161700	314024280	5260	5260	5260	5260	0
229	20230906	161600	314024280	5260	5260	5260	5260	0
230	20230906	161500	314024280	5260	5260	5260	5260	0
231	20230906	161400	314024280	5260	5260	5260	5260	0
232	20230906	161300	314024280	5260	5260	5260	5260	0
233	20230906	161200	314024280	5260	5260	5260	5260	0
234	20230906	161100	314024280	5260	5260	5260	5260	0
235	20230906	161000	314024280	5260	5260	5260	5260	0
236	20230906	160900	314024280	5260	5260	5260	5260	0
237	20230906	160800	314024280	5260	5260	5260	5260	0
238	20230906	160700	314024280	5260	5260	5260	5260	0
239	20230906	160600	314024280	5260	5260	5260	5260	0
240	20230906	160500	314024280	5260	5260	5260	5260	0
241	20230906	160400	314024280	5260	5260	5260	5260	0
242	20230906	160300	314024280	5260	5260	5260	5260	859
243	20230906	160200	314024280	5260	5260	5260	5260	0
244	20230906	160100	314024280	5260	5260	5260	5260	0
245	20230906	160000	314024280	5260	5260	5260	5260	0
246	20230906	155900	314024280	5260	5260	5260	5260	0
247	20230906	155800	314024280	5260	5260	5260	5260	0
248	20230906	155700	314024280	5260	5260	5260	5260	0
249	20230906	155600	314024280	5260	5260	5260	5260	0
250	20230906	155500	314024280	5260	5260	5260	5260	0
251	20230906	155400	314024280	5260	5260	5260	5260	0
252	20230906	155300	314024280	5260	5260	5260	5260	0
253	20230906	155200	314024280	5260	5260	5260	5260	0
254	20230906	155100	314024280	5260	5260	5260	5260	0
255	20230906	155000	314024280	5260	5260	5260	5260	0
256	20230906	154900	314024280	5260	5260	5260	5260	0
257	20230906	154800	314024280	5260	5260	5260	5260	0
258	20230906	154700	314024280	5260	5260	5260	5260	0
259	20230906	154600	314024280	5260	5260	5260	5260	0
260	20230906	154500	314024280	5260	5260	5260	5260	0
261	20230906	154400	314024280	5260	5260	5260	5260	0
262	20230906	154300	314024280	5260	5260	5260	5260	0
263	20230906	154200	314024280	5260	5260	5260	5260	0
264	20230906	154100	314024280	5260	5260	5260	5260	0
265	20230906	154000	314024280	5260	5260	5260	5260	0
266	20230906	153900	314024280	5260	5260	5260	5260	0
267	20230906	153800	314024280	5260	5260	5260	5260	0
268	20230906	153700	314024280	5260	5260	5260	5260	0
269	20230906	153600	314024280	5260	5260	5260	5260	0
270	20230906	153500	314024280	5260	5260	5260	5260	0
271	20230906	153400	314024280	5260	5260	5260	5260	0
272	20230906	153300	314024280	5260	5260	5260	5260	859
273	20230906	153200	314024280	5260	5260	5260	5260	0
274	20230906	153100	314024280	5260	5260	5260	5260	0
275	20230906	153000	314024280	5260	5260	5260	5260	859
276	20230906	152900	309505940	5260	5260	5260	5260	0
277	20230906	152800	309505940	5260	5260	5260	5260	0
278	20230906	152700	309505940	5260	5260	5260	5260	0
279	20230906	152600	309505940	5260	5260	5260	5260	0
280	20230906	152500	309505940	5260	5260	5260	5260	0
281	20230906	152400	309505940	5260	5260	5260	5260	0
282	20230906	152300	309505940	5260	5260	5260	5260	0
283	20230906	152200	309505940	5260	5260	5260	5260	0
284	20230906	152100	309505940	5260	5260	5260	5260	0
285	20230906	152000	309505940	5260	5260	5260	5260	0
286	20230906	151900	309505940	5260	5260	5260	5260	10
287	20230906	151800	309453340	5270	5270	5270	5270	0
288	20230906	151700	309453340	5270	5270	5270	5270	100
289	20230906	151600	308926340	5270	5270	5270	5270	191
290	20230906	151500	307919770	5280	5280	5280	5280	0
291	20230906	151400	307919770	5280	5280	5280	5280	0
292	20230906	151300	307919770	5280	5280	5280	5280	0
293	20230906	151200	307919770	5280	5280	5280	5280	0
294	20230906	151100	307919770	5280	5280	5280	5280	271
295	20230906	151000	306488890	5280	5280	5280	5280	0
296	20230906	150900	306488890	5280	5280	5280	5280	4
297	20230906	150800	306467770	5280	5280	5280	5280	16
298	20230906	150700	306383290	5280	5290	5290	5280	451
299	20230906	150600	303997510	5290	5290	5290	5290	0
300	20230906	150500	303997510	5290	5290	5290	5290	0
301	20230906	150400	303997510	5290	5290	5290	5290	0
302	20230906	150300	303997510	5290	5270	5290	5270	2
303	20230906	150200	303986950	5270	5270	5270	5270	159
304	20230906	150100	303149020	5270	5280	5280	5270	56
305	20230906	150000	302853860	5280	5280	5280	5280	5
306	20230906	145900	302827460	5290	5290	5290	5290	0
307	20230906	145800	302827460	5290	5290	5290	5290	0
308	20230906	145700	302827460	5290	5290	5290	5290	0
309	20230906	145600	302827460	5290	5290	5290	5290	0
310	20230906	145500	302827460	5290	5290	5290	5290	0
311	20230906	145400	302827460	5290	5280	5290	5280	4
312	20230906	145300	302806310	5280	5280	5280	5280	1
313	20230906	145200	302801030	5280	5280	5280	5280	0
314	20230906	145100	302801030	5280	5280	5280	5280	0
315	20230906	145000	302801030	5280	5280	5280	5280	4
316	20230906	144900	302779910	5280	5290	5290	5280	100
317	20230906	144800	302251130	5300	5300	5300	5290	7
318	20230906	144700	302214080	5290	5290	5300	5290	8
319	20230906	144600	302171750	5290	5290	5300	5290	105
320	20230906	144500	301616290	5290	5290	5290	5290	2
321	20230906	144400	301605710	5290	5290	5290	5290	2
322	20230906	144300	301595130	5300	5300	5300	5300	66
323	20230906	144200	301245330	5300	5300	5300	5300	1
324	20230906	144100	301240030	5310	5310	5310	5310	0
325	20230906	144000	301240030	5310	5310	5310	5310	0
326	20230906	143900	301240030	5310	5310	5310	5310	0
327	20230906	143800	301240030	5310	5310	5310	5310	0
328	20230906	143700	301240030	5310	5310	5310	5310	4
329	20230906	143600	301218790	5310	5300	5310	5300	4
330	20230906	143500	301197580	5300	5300	5300	5300	142
331	20230906	143400	300444980	5310	5310	5310	5310	0
332	20230906	143300	300444980	5310	5310	5310	5310	0
333	20230906	143200	300444980	5310	5300	5310	5300	26
334	20230906	143100	300307170	5300	5300	5300	5300	0
335	20230906	143000	300307170	5300	5300	5300	5300	84
336	20230906	142900	299861970	5300	5300	5300	5300	210
337	20230906	142800	298748970	5300	5300	5300	5300	1
338	20230906	142700	298743670	5310	5310	5310	5310	9
339	20230906	142600	298695880	5310	5310	5310	5310	0
340	20230906	142500	298695880	5310	5310	5310	5310	0
341	20230906	142400	298695880	5310	5310	5310	5310	0
342	20230906	142300	298695880	5310	5310	5310	5310	1
343	20230906	142200	298690570	5320	5320	5320	5320	0
344	20230906	142100	298690570	5320	5320	5320	5320	5
345	20230906	142000	298663970	5320	5320	5320	5320	5
346	20230906	141900	298637370	5320	5320	5320	5320	0
347	20230906	141800	298637370	5320	5320	5320	5320	0
348	20230906	141700	298637370	5320	5320	5320	5320	10
349	20230906	141600	298584170	5320	5320	5320	5320	0
350	20230906	141500	298584170	5320	5320	5320	5320	10
351	20230906	141400	298530970	5320	5320	5320	5320	0
352	20230906	141300	298530970	5320	5320	5320	5320	0
353	20230906	141200	298530970	5320	5320	5320	5320	0
354	20230906	141100	298530970	5320	5320	5320	5320	1
355	20230906	141000	298525650	5290	5310	5310	5290	44
356	20230906	140900	298292720	5330	5330	5330	5330	0
357	20230906	140800	298292720	5330	5330	5330	5330	0
358	20230906	140700	298292720	5330	5330	5330	5330	0
359	20230906	140600	298292720	5330	5330	5330	5330	0
360	20230906	140500	298292720	5330	5330	5330	5330	0
361	20230906	140400	298292720	5330	5330	5330	5330	0
362	20230906	140300	298292720	5330	5330	5330	5330	0
363	20230906	140200	298292720	5330	5320	5330	5320	2
364	20230906	140100	298282070	5270	5320	5320	5270	3000
365	20230906	140000	282423790	5310	5320	5320	5310	200
366	20230906	135900	281361290	5330	5330	5330	5330	0
367	20230906	135800	281361290	5330	5330	5330	5330	0
368	20230906	135700	281361290	5330	5330	5330	5330	5
369	20230906	135600	281334640	5320	5320	5320	5320	0
370	20230906	135500	281334640	5320	5320	5320	5320	1
371	20230906	135400	281329320	5330	5330	5330	5330	0
372	20230906	135300	281329320	5330	5330	5330	5330	10
373	20230906	135200	281276020	5320	5320	5320	5320	0
374	20230906	135100	281276020	5320	5320	5320	5320	0
375	20230906	135000	281276020	5320	5320	5320	5320	1
376	20230906	134900	281270700	5320	5330	5330	5320	10
377	20230906	134800	281217410	5330	5330	5330	5330	0
378	20230906	134700	281217410	5330	5330	5330	5330	1
379	20230906	134600	281212080	5330	5340	5340	5330	91
380	20230906	134500	280726170	5340	5340	5340	5340	3
381	20230906	134400	280710150	5340	5340	5340	5340	3
382	20230906	134300	280694130	5350	5350	5350	5350	100
383	20230906	134200	280159130	5360	5360	5360	5360	0
384	20230906	134100	280159130	5360	5360	5360	5360	0
385	20230906	134000	280159130	5360	5360	5360	5360	0
386	20230906	133900	280159130	5360	5360	5360	5360	0
387	20230906	133800	280159130	5360	5360	5360	5360	0
388	20230906	133700	280159130	5360	5360	5360	5360	0
389	20230906	133600	280159130	5360	5360	5360	5360	0
390	20230906	133500	280159130	5360	5360	5360	5360	0
391	20230906	133400	280159130	5360	5360	5360	5360	1
392	20230906	133300	280153770	5340	5340	5340	5340	0
393	20230906	133200	280153770	5340	5340	5340	5340	0
394	20230906	133100	280153770	5340	5340	5340	5340	6
395	20230906	133000	280121730	5340	5340	5340	5340	14
396	20230906	132900	280046970	5330	5330	5330	5330	0
397	20230906	132800	280046970	5330	5330	5330	5330	50
398	20230906	132700	279780470	5340	5340	5340	5340	316
399	20230906	132600	278093030	5340	5340	5340	5340	283
400	20230906	132500	276581810	5340	5340	5340	5340	10
401	20230906	132400	276528410	5340	5340	5340	5340	239
402	20230906	132300	275252150	5340	5340	5340	5340	670
403	20230906	132200	271674350	5340	5300	5340	5300	3
404	20230906	132100	271658400	5310	5320	5350	5310	358
405	20230906	132000	269755870	5310	5320	5320	5310	298
406	20230906	131900	268171710	5320	5360	5360	5320	9
407	20230906	131800	268123510	5330	5360	5410	5330	4821
408	20230906	131700	242222540	5350	5380	5390	5350	734
409	20230906	131600	238274910	5380	5350	5380	5350	2
410	20230906	131500	238264180	5390	5370	5390	5370	889
411	20230906	131400	233476250	5390	5370	5390	5370	500
412	20230906	131300	230785120	5380	5340	5380	5340	1779
413	20230906	131200	221269550	5340	5340	5340	5340	0
414	20230906	131100	221269550	5340	5340	5340	5340	0
415	20230906	131000	221269550	5340	5340	5340	5340	0
416	20230906	130900	221269550	5340	5320	5340	5320	200
417	20230906	130800	220202920	5340	5340	5340	5340	200
418	20230906	130700	219134920	5340	5340	5340	5340	0
419	20230906	130600	219134920	5340	5340	5340	5340	0
420	20230906	130500	219134920	5340	5340	5340	5340	10
421	20230906	130400	219081520	5340	5340	5340	5340	0
422	20230906	130300	219081520	5340	5340	5340	5340	0
423	20230906	130200	219081520	5340	5340	5340	5340	0
424	20230906	130100	219081520	5340	5340	5340	5340	6
425	20230906	130000	219049480	5340	5340	5340	5340	0
426	20230906	125900	219049480	5340	5340	5340	5340	0
427	20230906	125800	219049480	5340	5340	5340	5340	0
428	20230906	125700	219049480	5340	5340	5340	5340	0
429	20230906	125600	219049480	5340	5340	5340	5340	1
430	20230906	125500	219044140	5310	5310	5310	5310	1
431	20230906	125400	219038830	5340	5340	5340	5340	1
432	20230906	125300	219033490	5300	5300	5300	5300	0
433	20230906	125200	219033490	5300	5300	5300	5300	0
434	20230906	125100	219033490	5300	5300	5300	5300	190
435	20230906	125000	218026490	5300	5300	5300	5300	0
436	20230906	124900	218026490	5300	5300	5300	5300	0
437	20230906	124800	218026490	5300	5300	5300	5300	30
438	20230906	124700	217867490	5300	5300	5300	5300	0
439	20230906	124600	217867490	5300	5300	5300	5300	0
440	20230906	124500	217867490	5300	5300	5300	5300	0
441	20230906	124400	217867490	5300	5300	5300	5300	0
442	20230906	124300	217867490	5300	5300	5300	5300	0
443	20230906	124200	217867490	5300	5300	5300	5300	0
444	20230906	124100	217867490	5300	5300	5300	5300	0
445	20230906	124000	217867490	5300	5300	5300	5300	0
446	20230906	123900	217867490	5300	5300	5300	5300	0
447	20230906	123800	217867490	5300	5320	5320	5300	1000
448	20230906	123700	212565090	5340	5340	5340	5340	0
449	20230906	123600	212565090	5340	5340	5340	5340	0
450	20230906	123500	212565090	5340	5340	5340	5340	0
451	20230906	123400	212565090	5340	5340	5340	5340	0
452	20230906	123300	212565090	5340	5340	5340	5340	0
453	20230906	123200	212565090	5340	5340	5340	5340	1
454	20230906	123100	212559750	5320	5320	5320	5320	1
455	20230906	123000	212554430	5340	5340	5340	5340	0
456	20230906	122900	212554430	5340	5340	5340	5340	0
457	20230906	122800	212554430	5340	5340	5340	5340	0
458	20230906	122700	212554430	5340	5340	5340	5340	0
459	20230906	122600	212554430	5340	5340	5340	5340	0
460	20230906	122500	212554430	5340	5340	5340	5340	0
461	20230906	122400	212554430	5340	5330	5340	5330	37
462	20230906	122300	212356860	5330	5330	5330	5330	0
463	20230906	122200	212356860	5330	5330	5330	5330	0
464	20230906	122100	212356860	5330	5330	5330	5330	0
465	20230906	122000	212356860	5330	5330	5330	5330	0
466	20230906	121900	212356860	5330	5330	5330	5330	1
467	20230906	121800	212351530	5320	5320	5320	5320	0
468	20230906	121700	212351530	5320	5330	5330	5320	2
469	20230906	121600	212340880	5300	5300	5300	5300	0
470	20230906	121500	212340880	5300	5300	5300	5300	0
471	20230906	121400	212340880	5300	5310	5310	5290	1303
472	20230906	121300	205432970	5310	5330	5330	5310	300
473	20230906	121200	203837830	5320	5320	5320	5320	0
474	20230906	121100	203837830	5320	5320	5320	5320	0
475	20230906	121000	203837830	5320	5320	5320	5320	0
476	20230906	120900	203837830	5320	5320	5320	5320	1000
477	20230906	120800	198517830	5320	5320	5320	5320	0
478	20230906	120700	198517830	5320	5320	5320	5320	700
479	20230906	120600	194793830	5320	5320	5320	5320	0
480	20230906	120500	194793830	5320	5320	5320	5320	0
481	20230906	120400	194793830	5320	5340	5340	5320	100
482	20230906	120300	194260300	5350	5350	5350	5350	0
483	20230906	120200	194260300	5350	5350	5350	5350	0
484	20230906	120100	194260300	5350	5350	5350	5350	21
485	20230906	120000	194147950	5350	5350	5350	5350	0
486	20230906	115900	194147950	5350	5350	5350	5350	0
487	20230906	115800	194147950	5350	5350	5350	5350	0
488	20230906	115700	194147950	5350	5350	5350	5350	0
489	20230906	115600	194147950	5350	5350	5350	5350	1
490	20230906	115500	194142600	5360	5360	5360	5360	10
491	20230906	115400	194089000	5370	5370	5370	5370	0
492	20230906	115300	194089000	5370	5370	5370	5370	1
493	20230906	115200	194083630	5330	5330	5330	5330	1
494	20230906	115100	194078300	5320	5320	5320	5320	0
495	20230906	115000	194078300	5320	5320	5320	5320	0
496	20230906	114900	194078300	5320	5330	5330	5320	521
497	20230906	114800	191301780	5370	5370	5370	5370	0
498	20230906	114700	191301780	5370	5370	5370	5370	0
499	20230906	114600	191301780	5370	5370	5370	5370	50
500	20230906	114500	191033280	5370	5370	5370	5370	0
501	20230906	114400	191033280	5370	5370	5370	5370	0
502	20230906	114300	191033280	5370	5370	5370	5370	0
503	20230906	114200	191033280	5370	5370	5370	5370	0
504	20230906	114100	191033280	5370	5370	5370	5370	0
505	20230906	114000	191033280	5370	5370	5370	5370	8
506	20230906	113900	190990320	5370	5370	5370	5370	0
507	20230906	113800	190990320	5370	5370	5370	5370	110
508	20230906	113700	190399620	5370	5370	5370	5370	100
509	20230906	113600	189862620	5370	5370	5370	5370	200
510	20230906	113500	188788620	5370	5370	5370	5370	1
511	20230906	113400	188783250	5370	5370	5370	5370	100
512	20230906	113300	188246250	5370	5370	5370	5370	0
513	20230906	113200	188246250	5370	5370	5370	5370	202
514	20230906	113100	187161510	5370	5370	5370	5370	0
515	20230906	113000	187161510	5370	5370	5370	5370	256
516	20230906	112900	185786790	5370	5330	5370	5320	547
517	20230906	112800	182871430	5330	5330	5330	5330	38
518	20230906	112700	182668890	5330	5340	5340	5330	157
519	20230906	112600	181832050	5350	5350	5350	5350	0
520	20230906	112500	181832050	5350	5350	5370	5350	19
521	20230906	112400	181730380	5350	5350	5350	5350	1
522	20230906	112300	181725030	5330	5350	5350	5330	1968
523	20230906	112200	171224760	5350	5350	5350	5350	76
524	20230906	112100	170818160	5350	5350	5350	5350	10
525	20230906	112000	170764660	5350	5350	5350	5350	20
526	20230906	111900	170657660	5350	5350	5350	5350	0
527	20230906	111800	170657660	5350	5370	5370	5350	373
528	20230906	111700	168659220	5370	5370	5370	5370	0
529	20230906	111600	168659220	5370	5370	5370	5370	0
530	20230906	111500	168659220	5370	5370	5370	5370	11
531	20230906	111400	168600150	5370	5370	5370	5370	0
532	20230906	111300	168600150	5370	5370	5370	5370	0
533	20230906	111200	168600150	5370	5370	5370	5370	6
534	20230906	111100	168567930	5360	5360	5360	5360	85
535	20230906	111000	168112330	5360	5360	5360	5360	0
536	20230906	110900	168112330	5360	5360	5360	5360	0
537	20230906	110800	168112330	5360	5360	5360	5360	113
538	20230906	110700	167506650	5360	5360	5360	5360	100
539	20230906	110600	166970650	5380	5380	5380	5380	0
540	20230906	110500	166970650	5380	5380	5380	5380	0
541	20230906	110400	166970650	5380	5380	5380	5380	0
542	20230906	110300	166970650	5380	5380	5380	5380	0
543	20230906	110200	166970650	5380	5350	5380	5340	501
544	20230906	110100	164294330	5350	5350	5350	5350	0
545	20230906	110000	164294330	5350	5350	5350	5350	0
546	20230906	105900	164294330	5350	5350	5350	5350	0
547	20230906	105800	164294330	5350	5350	5350	5350	265
548	20230906	105700	162876580	5360	5360	5360	5360	1
549	20230906	105600	162871220	5350	5370	5370	5350	2500
550	20230906	105500	149472580	5380	5380	5380	5380	0
551	20230906	105400	149472580	5380	5400	5400	5380	110
552	20230906	105300	148878680	5400	5370	5400	5370	1000
553	20230906	105200	143496500	5360	5360	5360	5360	20
554	20230906	105100	143389300	5370	5370	5370	5370	1
555	20230906	105000	143383930	5370	5370	5370	5370	0
556	20230906	104900	143383930	5370	5360	5370	5360	12
557	20230906	104800	143319600	5360	5360	5360	5360	10
558	20230906	104700	143266000	5330	5330	5330	5330	0
559	20230906	104600	143266000	5330	5330	5330	5330	0
560	20230906	104500	143266000	5330	5330	5330	5330	0
561	20230906	104400	143266000	5330	5330	5330	5330	0
562	20230906	104300	143266000	5330	5360	5360	5330	37
563	20230906	104200	143068290	5370	5370	5370	5370	4
564	20230906	104100	143046810	5370	5370	5370	5370	0
565	20230906	104000	143046810	5370	5370	5370	5370	0
566	20230906	103900	143046810	5370	5370	5370	5370	0
567	20230906	103800	143046810	5370	5370	5370	5370	26
568	20230906	103700	142907190	5360	5350	5360	5350	11
569	20230906	103600	142848240	5360	5360	5360	5360	5
570	20230906	103500	142821440	5360	5360	5370	5340	5
571	20230906	103400	142794650	5330	5330	5360	5320	553
572	20230906	103300	139837050	5280	5340	5340	5280	1000
573	20230906	103200	134539280	5350	5350	5350	5350	1
574	20230906	103100	134533930	5350	5340	5350	5340	2
575	20230906	103000	134523240	5340	5340	5340	5340	16
576	20230906	102900	134437800	5350	5350	5350	5350	1
577	20230906	102800	134432450	5350	5340	5350	5340	21
578	20230906	102700	134320250	5310	5310	5310	5310	1
579	20230906	102600	134314940	5320	5340	5350	5320	671
580	20230906	102500	130742910	5320	5320	5320	5320	1
581	20230906	102400	130737590	5340	5340	5340	5340	0
582	20230906	102300	130737590	5340	5310	5340	5310	2
583	20230906	102200	130726940	5310	5310	5310	5310	1
584	20230906	102100	130721630	5340	5340	5340	5340	0
585	20230906	102000	130721630	5340	5340	5340	5340	3
586	20230906	101900	130705610	5340	5340	5340	5340	0
587	20230906	101800	130705610	5340	5340	5340	5340	0
588	20230906	101700	130705610	5340	5320	5340	5310	118
589	20230906	101600	130077840	5350	5350	5350	5350	0
590	20230906	101500	130077840	5350	5350	5350	5350	500
591	20230906	101400	127402840	5350	5350	5350	5350	0
592	20230906	101300	127402840	5350	5350	5350	5350	0
593	20230906	101200	127402840	5350	5340	5350	5310	995
594	20230906	101100	122105420	5350	5370	5370	5350	305
595	20230906	101000	120472370	5380	5380	5380	5380	0
596	20230906	100900	120472370	5380	5380	5380	5380	0
597	20230906	100800	120472370	5380	5370	5380	5370	4
598	20230906	100700	120450880	5380	5370	5380	5370	5
599	20230906	100600	120424020	5380	5370	5380	5370	95
600	20230906	100500	119913860	5380	5380	5380	5380	0
601	20230906	100400	119913860	5380	5380	5380	5380	0
602	20230906	100300	119913860	5380	5360	5380	5350	573
603	20230906	100200	116837340	5370	5360	5370	5360	79
604	20230906	100100	116413890	5370	5370	5370	5370	43
605	20230906	100000	116182980	5360	5370	5370	5360	132
606	20230906	095900	115474730	5380	5370	5390	5370	130
607	20230906	095800	114776540	5370	5370	5370	5370	2
608	20230906	095700	114765800	5360	5360	5360	5360	0
609	20230906	095600	114765800	5360	5380	5380	5360	16
610	20230906	095500	114680010	5380	5380	5420	5380	1624
611	20230906	095400	105914000	5390	5380	5390	5380	558
612	20230906	095300	102911750	5380	5370	5380	5370	146
613	20230906	095200	102127720	5340	5370	5370	5340	234
614	20230906	095100	100874240	5370	5370	5370	5360	135
615	20230906	095000	100149770	5380	5370	5380	5370	511
616	20230906	094900	97405690	5340	5360	5370	5340	252
617	20230906	094800	96057870	5350	5360	5360	5350	62
618	20230906	094700	95725650	5390	5340	5420	5340	2403
619	20230906	094600	82769680	5380	5340	5380	5340	550
620	20230906	094500	79814880	5370	5330	5370	5330	1166
621	20230906	094400	73559540	5310	5290	5330	5290	306
622	20230906	094300	71935840	5290	5310	5330	5290	350
623	20230906	094200	70078320	5300	5390	5390	5300	1148
624	20230906	094100	63949300	5390	5280	5390	5280	5292
625	20230906	094000	35730060	5270	5270	5270	5270	0
626	20230906	093900	35730060	5270	5270	5270	5270	68
627	20230906	093800	35371700	5290	5290	5290	5290	0
628	20230906	093700	35371700	5290	5270	5290	5270	8
629	20230906	093600	35329460	5280	5280	5280	5280	0
630	20230906	093500	35329460	5280	5280	5280	5280	0
631	20230906	093400	35329460	5280	5280	5280	5280	17
632	20230906	093300	35239700	5280	5280	5280	5280	1
633	20230906	093200	35234420	5290	5280	5290	5280	4
634	20230906	093100	35213290	5280	5280	5280	5280	5
635	20230906	093000	35186890	5270	5270	5270	5270	0
636	20230906	092900	35186890	5270	5270	5270	5270	10
637	20230906	092800	35134190	5300	5270	5300	5270	50
638	20230906	092700	34869640	5270	5270	5270	5270	185
639	20230906	092600	33894690	5300	5300	5300	5300	538
640	20230906	092500	31043290	5300	5290	5300	5290	874
641	20230906	092400	26412600	5290	5280	5290	5280	3
642	20230906	092300	26396740	5280	5280	5280	5280	100
643	20230906	092200	25868740	5250	5260	5260	5250	48
644	20230906	092100	25616710	5280	5280	5280	5280	20
645	20230906	092000	25511110	5240	5240	5240	5240	0
646	20230906	091900	25511110	5240	5250	5250	5240	1524
647	20230906	091800	17517680	5250	5240	5250	5240	57
648	20230906	091700	17218920	5250	5250	5250	5250	1
649	20230906	091600	17213670	5240	5250	5250	5240	14
650	20230906	091500	17140290	5250	5250	5250	5250	0
651	20230906	091400	17140290	5250	5250	5250	5250	10
652	20230906	091300	17087790	5250	5250	5250	5250	0
653	20230906	091200	17087790	5250	5250	5250	5250	223
654	20230906	091100	15917040	5280	5280	5280	5280	1
655	20230906	091000	15911760	5230	5280	5280	5230	91
656	20230906	090900	15435320	5270	5260	5270	5200	149
657	20230906	090800	14656570	5250	5230	5250	5230	1907
658	20230906	090700	4664900	5230	5210	5230	5210	11
659	20230906	090600	4607490	5150	5200	5200	5150	502
660	20230906	090500	2013430	5180	5180	5190	5180	6
661	20230906	090400	1982330	5170	5180	5180	5170	22
662	20230906	090300	1868550	5190	5210	5210	5190	7
663	20230906	090200	1832130	5230	5230	5230	5230	0
664	20230906	090100	1832130	5230	5210	5230	5210	201
665	20230906	090000	784900	5240	5240	5240	5210	110