KissMeData/148250/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	200200	77687120	5650	5650	5650	5650	316
3	20230905	200100	77687120	5650	5650	5650	5650	0
4	20230905	200000	77687120	5650	5650	5650	5650	0
5	20230905	195900	77687120	5650	5650	5650	5650	0
6	20230905	195800	77687120	5650	5650	5650	5650	0
7	20230905	195700	77687120	5650	5650	5650	5650	0
8	20230905	195600	77687120	5650	5650	5650	5650	0
9	20230905	195500	77687120	5650	5650	5650	5650	0
10	20230905	195400	77687120	5650	5650	5650	5650	0
11	20230905	195300	77687120	5650	5650	5650	5650	0
12	20230905	195200	77687120	5650	5650	5650	5650	0
13	20230905	195100	77687120	5650	5650	5650	5650	0
14	20230905	195000	77687120	5650	5650	5650	5650	0
15	20230905	194900	77687120	5650	5650	5650	5650	0
16	20230905	194800	77687120	5650	5650	5650	5650	0
17	20230905	194700	77687120	5650	5650	5650	5650	0
18	20230905	194600	77687120	5650	5650	5650	5650	0
19	20230905	194500	77687120	5650	5650	5650	5650	0
20	20230905	194400	77687120	5650	5650	5650	5650	0
21	20230905	194300	77687120	5650	5650	5650	5650	0
22	20230905	194200	77687120	5650	5650	5650	5650	0
23	20230905	194100	77687120	5650	5650	5650	5650	0
24	20230905	194000	77687120	5650	5650	5650	5650	0
25	20230905	193900	77687120	5650	5650	5650	5650	0
26	20230905	193800	77687120	5650	5650	5650	5650	0
27	20230905	193700	77687120	5650	5650	5650	5650	0
28	20230905	193600	77687120	5650	5650	5650	5650	0
29	20230905	193500	77687120	5650	5650	5650	5650	0
30	20230905	193400	77687120	5650	5650	5650	5650	0
31	20230905	193300	77687120	5650	5650	5650	5650	0
32	20230905	193200	77687120	5650	5650	5650	5650	316
33	20230905	193100	77687120	5650	5650	5650	5650	0
34	20230905	193000	77687120	5650	5650	5650	5650	0
35	20230905	192900	77687120	5650	5650	5650	5650	0
36	20230905	192800	77687120	5650	5650	5650	5650	0
37	20230905	192700	77687120	5650	5650	5650	5650	0
38	20230905	192600	77687120	5650	5650	5650	5650	0
39	20230905	192500	77687120	5650	5650	5650	5650	0
40	20230905	192400	77687120	5650	5650	5650	5650	0
41	20230905	192300	77687120	5650	5650	5650	5650	0
42	20230905	192200	77687120	5650	5650	5650	5650	0
43	20230905	192100	77687120	5650	5650	5650	5650	0
44	20230905	192000	77687120	5650	5650	5650	5650	0
45	20230905	191900	77687120	5650	5650	5650	5650	0
46	20230905	191800	77687120	5650	5650	5650	5650	0
47	20230905	191700	77687120	5650	5650	5650	5650	0
48	20230905	191600	77687120	5650	5650	5650	5650	0
49	20230905	191500	77687120	5650	5650	5650	5650	0
50	20230905	191400	77687120	5650	5650	5650	5650	0
51	20230905	191300	77687120	5650	5650	5650	5650	0
52	20230905	191200	77687120	5650	5650	5650	5650	0
53	20230905	191100	77687120	5650	5650	5650	5650	0
54	20230905	191000	77687120	5650	5650	5650	5650	0
55	20230905	190900	77687120	5650	5650	5650	5650	0
56	20230905	190800	77687120	5650	5650	5650	5650	0
57	20230905	190700	77687120	5650	5650	5650	5650	0
58	20230905	190600	77687120	5650	5650	5650	5650	0
59	20230905	190500	77687120	5650	5650	5650	5650	0
60	20230905	190400	77687120	5650	5650	5650	5650	0
61	20230905	190300	77687120	5650	5650	5650	5650	0
62	20230905	190200	77687120	5650	5650	5650	5650	316
63	20230905	190100	77687120	5650	5650	5650	5650	0
64	20230905	190000	77687120	5650	5650	5650	5650	0
65	20230905	185900	77687120	5650	5650	5650	5650	0
66	20230905	185800	77687120	5650	5650	5650	5650	0
67	20230905	185700	77687120	5650	5650	5650	5650	0
68	20230905	185600	77687120	5650	5650	5650	5650	0
69	20230905	185500	77687120	5650	5650	5650	5650	0
70	20230905	185400	77687120	5650	5650	5650	5650	0
71	20230905	185300	77687120	5650	5650	5650	5650	0
72	20230905	185200	77687120	5650	5650	5650	5650	0
73	20230905	185100	77687120	5650	5650	5650	5650	0
74	20230905	185000	77687120	5650	5650	5650	5650	0
75	20230905	184900	77687120	5650	5650	5650	5650	0
76	20230905	184800	77687120	5650	5650	5650	5650	0
77	20230905	184700	77687120	5650	5650	5650	5650	0
78	20230905	184600	77687120	5650	5650	5650	5650	0
79	20230905	184500	77687120	5650	5650	5650	5650	0
80	20230905	184400	77687120	5650	5650	5650	5650	0
81	20230905	184300	77687120	5650	5650	5650	5650	0
82	20230905	184200	77687120	5650	5650	5650	5650	0
83	20230905	184100	77687120	5650	5650	5650	5650	0
84	20230905	184000	77687120	5650	5650	5650	5650	0
85	20230905	183900	77687120	5650	5650	5650	5650	0
86	20230905	183800	77687120	5650	5650	5650	5650	0
87	20230905	183700	77687120	5650	5650	5650	5650	0
88	20230905	183600	77687120	5650	5650	5650	5650	0
89	20230905	183500	77687120	5650	5650	5650	5650	0
90	20230905	183400	77687120	5650	5650	5650	5650	0
91	20230905	183300	77687120	5650	5650	5650	5650	0
92	20230905	183200	77687120	5650	5650	5650	5650	316
93	20230905	183100	77687120	5650	5650	5650	5650	0
94	20230905	183000	77687120	5650	5650	5650	5650	0
95	20230905	182900	77687120	5650	5650	5650	5650	0
96	20230905	182800	77687120	5650	5650	5650	5650	0
97	20230905	182700	77687120	5650	5650	5650	5650	0
98	20230905	182600	77687120	5650	5650	5650	5650	0
99	20230905	182500	77687120	5650	5650	5650	5650	0
100	20230905	182400	77687120	5650	5650	5650	5650	0
101	20230905	182300	77687120	5650	5650	5650	5650	0
102	20230905	182200	77687120	5650	5650	5650	5650	0
103	20230905	182100	77687120	5650	5650	5650	5650	0
104	20230905	182000	77687120	5650	5650	5650	5650	0
105	20230905	181900	77687120	5650	5650	5650	5650	0
106	20230905	181800	77687120	5650	5650	5650	5650	0
107	20230905	181700	77687120	5650	5650	5650	5650	0
108	20230905	181600	77687120	5650	5650	5650	5650	0
109	20230905	181500	77687120	5650	5650	5650	5650	0
110	20230905	181400	77687120	5650	5650	5650	5650	0
111	20230905	181300	77687120	5650	5650	5650	5650	0
112	20230905	181200	77687120	5650	5650	5650	5650	0
113	20230905	181100	77687120	5650	5650	5650	5650	0
114	20230905	181000	77687120	5650	5650	5650	5650	0
115	20230905	180900	77687120	5650	5650	5650	5650	0
116	20230905	180800	77687120	5650	5650	5650	5650	0
117	20230905	180700	77687120	5650	5650	5650	5650	0
118	20230905	180600	77687120	5650	5650	5650	5650	0
119	20230905	180500	77687120	5650	5650	5650	5650	0
120	20230905	180400	77687120	5650	5650	5650	5650	0
121	20230905	180300	77687120	5650	5650	5650	5650	0
122	20230905	180200	77687120	5650	5650	5650	5650	316
123	20230905	180100	77687120	5650	5650	5650	5650	0
124	20230905	180000	77687120	5650	5650	5650	5650	0
125	20230905	175900	77687120	5650	5650	5650	5650	0
126	20230905	175800	77687120	5650	5650	5650	5650	0
127	20230905	175700	77687120	5650	5650	5650	5650	0
128	20230905	175600	77687120	5650	5650	5650	5650	0
129	20230905	175500	77687120	5650	5650	5650	5650	0
130	20230905	175400	77687120	5650	5650	5650	5650	0
131	20230905	175300	77687120	5650	5650	5650	5650	0
132	20230905	175200	77687120	5650	5650	5650	5650	0
133	20230905	175100	77687120	5650	5650	5650	5650	0
134	20230905	175000	77687120	5650	5650	5650	5650	0
135	20230905	174900	77687120	5650	5650	5650	5650	0
136	20230905	174800	77687120	5650	5650	5650	5650	0
137	20230905	174700	77687120	5650	5650	5650	5650	0
138	20230905	174600	77687120	5650	5650	5650	5650	0
139	20230905	174500	77687120	5650	5650	5650	5650	0
140	20230905	174400	77687120	5650	5650	5650	5650	0
141	20230905	174300	77687120	5650	5650	5650	5650	0
142	20230905	174200	77687120	5650	5650	5650	5650	0
143	20230905	174100	77687120	5650	5650	5650	5650	0
144	20230905	174000	77687120	5650	5650	5650	5650	0
145	20230905	173900	77687120	5650	5650	5650	5650	0
146	20230905	173800	77687120	5650	5650	5650	5650	0
147	20230905	173700	77687120	5650	5650	5650	5650	0
148	20230905	173600	77687120	5650	5650	5650	5650	0
149	20230905	173500	77687120	5650	5650	5650	5650	0
150	20230905	173400	77687120	5650	5650	5650	5650	0
151	20230905	173300	77687120	5650	5650	5650	5650	0
152	20230905	173200	77687120	5650	5650	5650	5650	316
153	20230905	173100	77687120	5650	5650	5650	5650	0
154	20230905	173000	77687120	5650	5650	5650	5650	0
155	20230905	172900	77687120	5650	5650	5650	5650	0
156	20230905	172800	77687120	5650	5650	5650	5650	0
157	20230905	172700	77687120	5650	5650	5650	5650	0
158	20230905	172600	77687120	5650	5650	5650	5650	0
159	20230905	172500	77687120	5650	5650	5650	5650	0
160	20230905	172400	77687120	5650	5650	5650	5650	0
161	20230905	172300	77687120	5650	5650	5650	5650	0
162	20230905	172200	77687120	5650	5650	5650	5650	0
163	20230905	172100	77687120	5650	5650	5650	5650	0
164	20230905	172000	77687120	5650	5650	5650	5650	0
165	20230905	171900	77687120	5650	5650	5650	5650	0
166	20230905	171800	77687120	5650	5650	5650	5650	0
167	20230905	171700	77687120	5650	5650	5650	5650	0
168	20230905	171600	77687120	5650	5650	5650	5650	0
169	20230905	171500	77687120	5650	5650	5650	5650	0
170	20230905	171400	77687120	5650	5650	5650	5650	0
171	20230905	171300	77687120	5650	5650	5650	5650	0
172	20230905	171200	77687120	5650	5650	5650	5650	0
173	20230905	171100	77687120	5650	5650	5650	5650	0
174	20230905	171000	77687120	5650	5650	5650	5650	0
175	20230905	170900	77687120	5650	5650	5650	5650	0
176	20230905	170800	77687120	5650	5650	5650	5650	0
177	20230905	170700	77687120	5650	5650	5650	5650	0
178	20230905	170600	77687120	5650	5650	5650	5650	0
179	20230905	170500	77687120	5650	5650	5650	5650	0
180	20230905	170400	77687120	5650	5650	5650	5650	0
181	20230905	170300	77687120	5650	5650	5650	5650	0
182	20230905	170200	77687120	5650	5650	5650	5650	316
183	20230905	170100	77687120	5650	5650	5650	5650	0
184	20230905	170000	77687120	5650	5650	5650	5650	0
185	20230905	165900	77687120	5650	5650	5650	5650	0
186	20230905	165800	77687120	5650	5650	5650	5650	0
187	20230905	165700	77687120	5650	5650	5650	5650	0
188	20230905	165600	77687120	5650	5650	5650	5650	0
189	20230905	165500	77687120	5650	5650	5650	5650	0
190	20230905	165400	77687120	5650	5650	5650	5650	0
191	20230905	165300	77687120	5650	5650	5650	5650	0
192	20230905	165200	77687120	5650	5650	5650	5650	0
193	20230905	165100	77687120	5650	5650	5650	5650	0
194	20230905	165000	77687120	5650	5650	5650	5650	0
195	20230905	164900	77687120	5650	5650	5650	5650	0
196	20230905	164800	77687120	5650	5650	5650	5650	0
197	20230905	164700	77687120	5650	5650	5650	5650	0
198	20230905	164600	77687120	5650	5650	5650	5650	0
199	20230905	164500	77687120	5650	5650	5650	5650	0
200	20230905	164400	77687120	5650	5650	5650	5650	0
201	20230905	164300	77687120	5650	5650	5650	5650	0
202	20230905	164200	77687120	5650	5650	5650	5650	0
203	20230905	164100	77687120	5650	5650	5650	5650	0
204	20230905	164000	77687120	5650	5650	5650	5650	0
205	20230905	163900	77687120	5650	5650	5650	5650	0
206	20230905	163800	77687120	5650	5650	5650	5650	0
207	20230905	163700	77687120	5650	5650	5650	5650	0
208	20230905	163600	77687120	5650	5650	5650	5650	0
209	20230905	163500	77687120	5650	5650	5650	5650	0
210	20230905	163400	77687120	5650	5650	5650	5650	0
211	20230905	163300	77687120	5650	5650	5650	5650	0
212	20230905	163200	77687120	5650	5650	5650	5650	316
213	20230905	163100	77687120	5650	5650	5650	5650	0
214	20230905	163000	77687120	5650	5650	5650	5650	0
215	20230905	162900	77687120	5650	5650	5650	5650	0
216	20230905	162800	77687120	5650	5650	5650	5650	0
217	20230905	162700	77687120	5650	5650	5650	5650	0
218	20230905	162600	77687120	5650	5650	5650	5650	0
219	20230905	162500	77687120	5650	5650	5650	5650	0
220	20230905	162400	77687120	5650	5650	5650	5650	0
221	20230905	162300	77687120	5650	5650	5650	5650	0
222	20230905	162200	77687120	5650	5650	5650	5650	0
223	20230905	162100	77687120	5650	5650	5650	5650	0
224	20230905	162000	77687120	5650	5650	5650	5650	0
225	20230905	161900	77687120	5650	5650	5650	5650	0
226	20230905	161800	77687120	5650	5650	5650	5650	0
227	20230905	161700	77687120	5650	5650	5650	5650	0
228	20230905	161600	77687120	5650	5650	5650	5650	0
229	20230905	161500	77687120	5650	5650	5650	5650	0
230	20230905	161400	77687120	5650	5650	5650	5650	0
231	20230905	161300	77687120	5650	5650	5650	5650	0
232	20230905	161200	77687120	5650	5650	5650	5650	0
233	20230905	161100	77687120	5650	5650	5650	5650	0
234	20230905	161000	77687120	5650	5650	5650	5650	0
235	20230905	160900	77687120	5650	5650	5650	5650	0
236	20230905	160800	77687120	5650	5650	5650	5650	0
237	20230905	160700	77687120	5650	5650	5650	5650	0
238	20230905	160600	77687120	5650	5650	5650	5650	0
239	20230905	160500	77687120	5650	5650	5650	5650	0
240	20230905	160400	77687120	5650	5650	5650	5650	0
241	20230905	160300	77687120	5650	5650	5650	5650	0
242	20230905	160200	77687120	5650	5650	5650	5650	316
243	20230905	160100	77687120	5650	5650	5650	5650	0
244	20230905	160000	77687120	5650	5650	5650	5650	0
245	20230905	155900	77687120	5650	5650	5650	5650	0
246	20230905	155800	77687120	5650	5650	5650	5650	0
247	20230905	155700	77687120	5650	5650	5650	5650	0
248	20230905	155600	77687120	5650	5650	5650	5650	0
249	20230905	155500	77687120	5650	5650	5650	5650	0
250	20230905	155400	77687120	5650	5650	5650	5650	0
251	20230905	155300	77687120	5650	5650	5650	5650	0
252	20230905	155200	77687120	5650	5650	5650	5650	0
253	20230905	155100	77687120	5650	5650	5650	5650	0
254	20230905	155000	77687120	5650	5650	5650	5650	0
255	20230905	154900	77687120	5650	5650	5650	5650	0
256	20230905	154800	77687120	5650	5650	5650	5650	0
257	20230905	154700	77687120	5650	5650	5650	5650	0
258	20230905	154600	77687120	5650	5650	5650	5650	0
259	20230905	154500	77687120	5650	5650	5650	5650	0
260	20230905	154400	77687120	5650	5650	5650	5650	0
261	20230905	154300	77687120	5650	5650	5650	5650	0
262	20230905	154200	77687120	5650	5650	5650	5650	0
263	20230905	154100	77687120	5650	5650	5650	5650	0
264	20230905	154000	77687120	5650	5650	5650	5650	0
265	20230905	153900	77687120	5650	5650	5650	5650	0
266	20230905	153800	77687120	5650	5650	5650	5650	0
267	20230905	153700	77687120	5650	5650	5650	5650	0
268	20230905	153600	77687120	5650	5650	5650	5650	0
269	20230905	153500	77687120	5650	5650	5650	5650	0
270	20230905	153400	77687120	5650	5650	5650	5650	0
271	20230905	153300	77687120	5650	5650	5650	5650	0
272	20230905	153200	77687120	5650	5650	5650	5650	316
273	20230905	153100	77687120	5650	5650	5650	5650	0
274	20230905	153000	77687120	5650	5650	5650	5650	316
275	20230905	152900	75901720	5650	5650	5650	5650	0
276	20230905	152800	75901720	5650	5650	5650	5650	0
277	20230905	152700	75901720	5650	5650	5650	5650	0
278	20230905	152600	75901720	5650	5650	5650	5650	0
279	20230905	152500	75901720	5650	5650	5650	5650	0
280	20230905	152400	75901720	5650	5650	5650	5650	0
281	20230905	152300	75901720	5650	5650	5650	5650	0
282	20230905	152200	75901720	5650	5650	5650	5650	0
283	20230905	152100	75901720	5650	5650	5650	5650	0
284	20230905	152000	75901720	5650	5650	5650	5650	0
285	20230905	151900	75901720	5650	5650	5650	5650	0
286	20230905	151800	75901720	5650	5650	5650	5650	3
287	20230905	151700	75884770	5620	5620	5620	5620	15
288	20230905	151600	75800470	5620	5620	5620	5620	0
289	20230905	151500	75800470	5620	5630	5630	5620	10
290	20230905	151400	75744220	5610	5610	5610	5610	1
291	20230905	151300	75738610	5650	5600	5650	5600	145
292	20230905	151200	74923570	5600	5620	5620	5600	30
293	20230905	151100	74755380	5600	5600	5600	5600	0
294	20230905	151000	74755380	5600	5600	5600	5600	0
295	20230905	150900	74755380	5600	5600	5600	5600	0
296	20230905	150800	74755380	5600	5600	5600	5600	250
297	20230905	150700	73355380	5600	5600	5600	5600	20
298	20230905	150600	73243380	5650	5650	5650	5650	0
299	20230905	150500	73243380	5650	5650	5650	5650	0
300	20230905	150400	73243380	5650	5650	5650	5650	0
301	20230905	150300	73243380	5650	5650	5650	5650	0
302	20230905	150200	73243380	5650	5650	5650	5650	0
303	20230905	150100	73243380	5650	5650	5650	5650	0
304	20230905	150000	73243380	5650	5650	5650	5650	1
305	20230905	145900	73237730	5650	5650	5650	5650	0
306	20230905	145800	73237730	5650	5650	5650	5650	19
307	20230905	145700	73130380	5650	5650	5650	5650	1
308	20230905	145600	73124730	5660	5660	5660	5660	0
309	20230905	145500	73124730	5660	5660	5660	5660	0
310	20230905	145400	73124730	5660	5650	5660	5650	26
311	20230905	145300	72977770	5660	5660	5660	5660	0
312	20230905	145200	72977770	5660	5660	5660	5660	0
313	20230905	145100	72977770	5660	5660	5660	5660	0
314	20230905	145000	72977770	5660	5660	5660	5660	0
315	20230905	144900	72977770	5660	5660	5660	5660	0
316	20230905	144800	72977770	5660	5660	5660	5660	0
317	20230905	144700	72977770	5660	5660	5660	5660	0
318	20230905	144600	72977770	5660	5660	5660	5660	0
319	20230905	144500	72977770	5660	5660	5660	5660	0
320	20230905	144400	72977770	5660	5660	5660	5660	0
321	20230905	144300	72977770	5660	5660	5660	5660	0
322	20230905	144200	72977770	5660	5660	5660	5660	0
323	20230905	144100	72977770	5660	5660	5660	5660	0
324	20230905	144000	72977770	5660	5660	5660	5660	0
325	20230905	143900	72977770	5660	5660	5660	5660	0
326	20230905	143800	72977770	5660	5660	5660	5660	0
327	20230905	143700	72977770	5660	5660	5660	5660	0
328	20230905	143600	72977770	5660	5660	5660	5660	0
329	20230905	143500	72977770	5660	5660	5660	5660	0
330	20230905	143400	72977770	5660	5660	5660	5660	0
331	20230905	143300	72977770	5660	5660	5660	5660	0
332	20230905	143200	72977770	5660	5610	5660	5610	910
333	20230905	143100	67831790	5640	5640	5640	5640	0
334	20230905	143000	67831790	5640	5640	5640	5640	0
335	20230905	142900	67831790	5640	5640	5640	5640	0
336	20230905	142800	67831790	5640	5640	5640	5640	0
337	20230905	142700	67831790	5640	5640	5640	5640	0
338	20230905	142600	67831790	5640	5640	5640	5640	0
339	20230905	142500	67831790	5640	5640	5640	5640	0
340	20230905	142400	67831790	5640	5640	5640	5640	0
341	20230905	142300	67831790	5640	5640	5640	5640	0
342	20230905	142200	67831790	5640	5640	5640	5640	0
343	20230905	142100	67831790	5640	5640	5640	5640	17
344	20230905	142000	67735910	5640	5640	5640	5640	0
345	20230905	141900	67735910	5640	5640	5640	5640	79
346	20230905	141800	67290350	5640	5640	5640	5640	0
347	20230905	141700	67290350	5640	5640	5640	5640	0
348	20230905	141600	67290350	5640	5640	5640	5640	0
349	20230905	141500	67290350	5640	5640	5640	5640	0
350	20230905	141400	67290350	5640	5640	5640	5640	0
351	20230905	141300	67290350	5640	5640	5640	5640	0
352	20230905	141200	67290350	5640	5630	5640	5630	99
353	20230905	141100	66732940	5630	5630	5630	5630	0
354	20230905	141000	66732940	5630	5630	5630	5630	2
355	20230905	140900	66721680	5630	5630	5630	5630	0
356	20230905	140800	66721680	5630	5630	5630	5630	0
357	20230905	140700	66721680	5630	5630	5630	5630	0
358	20230905	140600	66721680	5630	5630	5630	5630	0
359	20230905	140500	66721680	5630	5630	5630	5630	0
360	20230905	140400	66721680	5630	5630	5630	5630	0
361	20230905	140300	66721680	5630	5630	5630	5630	0
362	20230905	140200	66721680	5630	5630	5630	5630	0
363	20230905	140100	66721680	5630	5630	5630	5630	0
364	20230905	140000	66721680	5630	5630	5630	5630	0
365	20230905	135900	66721680	5630	5630	5630	5630	3
366	20230905	135800	66704790	5620	5620	5620	5620	0
367	20230905	135700	66704790	5620	5620	5620	5620	0
368	20230905	135600	66704790	5620	5620	5620	5620	0
369	20230905	135500	66704790	5620	5620	5620	5620	0
370	20230905	135400	66704790	5620	5620	5620	5620	0
371	20230905	135300	66704790	5620	5620	5620	5620	0
372	20230905	135200	66704790	5620	5620	5620	5620	0
373	20230905	135100	66704790	5620	5620	5620	5620	0
374	20230905	135000	66704790	5620	5620	5620	5620	67
375	20230905	134900	66328250	5620	5620	5620	5620	0
376	20230905	134800	66328250	5620	5620	5620	5620	32
377	20230905	134700	66148410	5620	5620	5620	5620	0
378	20230905	134600	66148410	5620	5620	5620	5620	0
379	20230905	134500	66148410	5620	5620	5620	5620	0
380	20230905	134400	66148410	5620	5620	5620	5620	0
381	20230905	134300	66148410	5620	5620	5620	5620	1
382	20230905	134200	66142790	5590	5590	5590	5590	0
383	20230905	134100	66142790	5590	5590	5590	5590	0
384	20230905	134000	66142790	5590	5590	5590	5590	0
385	20230905	133900	66142790	5590	5590	5590	5590	0
386	20230905	133800	66142790	5590	5590	5590	5590	0
387	20230905	133700	66142790	5590	5630	5630	5590	189
388	20230905	133600	65085560	5630	5630	5630	5630	0
389	20230905	133500	65085560	5630	5630	5630	5630	22
390	20230905	133400	64961700	5630	5630	5630	5630	0
391	20230905	133300	64961700	5630	5630	5630	5630	1
392	20230905	133200	64956070	5620	5620	5620	5620	88
393	20230905	133100	64461510	5620	5620	5620	5620	0
394	20230905	133000	64461510	5620	5620	5620	5620	3
395	20230905	132900	64444650	5590	5590	5590	5590	0
396	20230905	132800	64444650	5590	5590	5590	5590	0
397	20230905	132700	64444650	5590	5590	5590	5590	0
398	20230905	132600	64444650	5590	5590	5590	5590	0
399	20230905	132500	64444650	5590	5590	5590	5590	0
400	20230905	132400	64444650	5590	5590	5590	5590	0
401	20230905	132300	64444650	5590	5590	5590	5590	0
402	20230905	132200	64444650	5590	5590	5590	5590	0
403	20230905	132100	64444650	5590	5590	5590	5590	0
404	20230905	132000	64444650	5590	5590	5590	5590	0
405	20230905	131900	64444650	5590	5590	5590	5590	0
406	20230905	131800	64444650	5590	5590	5590	5590	0
407	20230905	131700	64444650	5590	5590	5590	5590	0
408	20230905	131600	64444650	5590	5590	5590	5590	0
409	20230905	131500	64444650	5590	5590	5590	5590	150
410	20230905	131400	63606150	5620	5620	5620	5620	109
411	20230905	131300	62993570	5620	5620	5620	5620	0
412	20230905	131200	62993570	5620	5620	5620	5620	0
413	20230905	131100	62993570	5620	5620	5620	5620	256
414	20230905	131000	61554850	5620	5620	5620	5620	0
415	20230905	130900	61554850	5620	5620	5620	5620	0
416	20230905	130800	61554850	5620	5620	5620	5620	1
417	20230905	130700	61549230	5590	5590	5590	5590	0
418	20230905	130600	61549230	5590	5590	5590	5590	0
419	20230905	130500	61549230	5590	5590	5590	5590	0
420	20230905	130400	61549230	5590	5590	5590	5590	0
421	20230905	130300	61549230	5590	5590	5590	5590	0
422	20230905	130200	61549230	5590	5590	5590	5590	0
423	20230905	130100	61549230	5590	5590	5590	5590	64
424	20230905	130000	61191470	5590	5590	5590	5590	0
425	20230905	125900	61191470	5590	5590	5590	5590	0
426	20230905	125800	61191470	5590	5590	5590	5590	0
427	20230905	125700	61191470	5590	5590	5590	5590	0
428	20230905	125600	61191470	5590	5590	5590	5590	0
429	20230905	125500	61191470	5590	5590	5590	5590	0
430	20230905	125400	61191470	5590	5590	5590	5590	0
431	20230905	125300	61191470	5590	5590	5590	5590	0
432	20230905	125200	61191470	5590	5590	5590	5590	0
433	20230905	125100	61191470	5590	5590	5590	5590	0
434	20230905	125000	61191470	5590	5590	5590	5590	0
435	20230905	124900	61191470	5590	5590	5590	5590	0
436	20230905	124800	61191470	5590	5590	5590	5590	0
437	20230905	124700	61191470	5590	5590	5590	5590	30
438	20230905	124600	61023770	5590	5590	5590	5590	0
439	20230905	124500	61023770	5590	5590	5590	5590	0
440	20230905	124400	61023770	5590	5590	5590	5590	0
441	20230905	124300	61023770	5590	5590	5590	5590	0
442	20230905	124200	61023770	5590	5590	5590	5590	0
443	20230905	124100	61023770	5590	5600	5600	5590	21
444	20230905	124000	60906240	5600	5600	5600	5600	0
445	20230905	123900	60906240	5600	5600	5600	5600	0
446	20230905	123800	60906240	5600	5600	5600	5600	0
447	20230905	123700	60906240	5600	5600	5600	5600	0
448	20230905	123600	60906240	5600	5600	5600	5600	0
449	20230905	123500	60906240	5600	5600	5600	5600	0
450	20230905	123400	60906240	5600	5600	5600	5600	0
451	20230905	123300	60906240	5600	5600	5600	5600	0
452	20230905	123200	60906240	5600	5600	5600	5600	0
453	20230905	123100	60906240	5600	5600	5600	5600	50
454	20230905	123000	60626240	5600	5600	5600	5600	0
455	20230905	122900	60626240	5600	5600	5600	5600	0
456	20230905	122800	60626240	5600	5600	5600	5600	21
457	20230905	122700	60508640	5600	5600	5600	5600	0
458	20230905	122600	60508640	5600	5600	5600	5600	0
459	20230905	122500	60508640	5600	5600	5600	5600	0
460	20230905	122400	60508640	5600	5600	5600	5600	0
461	20230905	122300	60508640	5600	5600	5600	5600	0
462	20230905	122200	60508640	5600	5600	5600	5600	0
463	20230905	122100	60508640	5600	5610	5610	5600	49
464	20230905	122000	60234230	5600	5600	5600	5600	0
465	20230905	121900	60234230	5600	5600	5600	5600	0
466	20230905	121800	60234230	5600	5600	5600	5600	0
467	20230905	121700	60234230	5600	5600	5600	5600	0
468	20230905	121600	60234230	5600	5600	5600	5600	0
469	20230905	121500	60234230	5600	5600	5600	5600	21
470	20230905	121400	60116630	5640	5640	5640	5640	0
471	20230905	121300	60116630	5640	5640	5640	5640	0
472	20230905	121200	60116630	5640	5640	5640	5640	0
473	20230905	121100	60116630	5640	5640	5640	5640	0
474	20230905	121000	60116630	5640	5640	5640	5640	0
475	20230905	120900	60116630	5640	5640	5640	5640	0
476	20230905	120800	60116630	5640	5640	5640	5640	0
477	20230905	120700	60116630	5640	5640	5640	5640	0
478	20230905	120600	60116630	5640	5640	5640	5640	0
479	20230905	120500	60116630	5640	5640	5640	5640	0
480	20230905	120400	60116630	5640	5640	5640	5640	0
481	20230905	120300	60116630	5640	5640	5640	5640	3
482	20230905	120200	60099710	5600	5600	5600	5600	21
483	20230905	120100	59982110	5600	5600	5600	5600	0
484	20230905	120000	59982110	5600	5600	5600	5600	0
485	20230905	115900	59982110	5600	5600	5600	5600	0
486	20230905	115800	59982110	5600	5600	5600	5600	0
487	20230905	115700	59982110	5600	5600	5600	5600	0
488	20230905	115600	59982110	5600	5600	5600	5600	600
489	20230905	115500	56622110	5610	5610	5610	5610	0
490	20230905	115400	56622110	5610	5610	5610	5610	0
491	20230905	115300	56622110	5610	5610	5610	5610	0
492	20230905	115200	56622110	5610	5610	5610	5610	0
493	20230905	115100	56622110	5610	5610	5610	5610	0
494	20230905	115000	56622110	5610	5610	5610	5610	333
495	20230905	114900	54753980	5610	5610	5610	5610	46
496	20230905	114800	54495920	5610	5610	5610	5610	0
497	20230905	114700	54495920	5610	5610	5610	5610	0
498	20230905	114600	54495920	5610	5610	5610	5610	0
499	20230905	114500	54495920	5610	5610	5610	5610	0
500	20230905	114400	54495920	5610	5610	5610	5610	2
501	20230905	114300	54484700	5660	5660	5660	5660	0
502	20230905	114200	54484700	5660	5660	5660	5660	0
503	20230905	114100	54484700	5660	5660	5660	5660	0
504	20230905	114000	54484700	5660	5660	5660	5660	0
505	20230905	113900	54484700	5660	5660	5660	5660	0
506	20230905	113800	54484700	5660	5660	5660	5660	0
507	20230905	113700	54484700	5660	5660	5660	5660	1
508	20230905	113600	54479040	5610	5630	5630	5610	22
509	20230905	113500	54355590	5660	5660	5660	5660	0
510	20230905	113400	54355590	5660	5660	5660	5660	0
511	20230905	113300	54355590	5660	5660	5660	5660	0
512	20230905	113200	54355590	5660	5660	5660	5660	0
513	20230905	113100	54355590	5660	5660	5660	5660	0
514	20230905	113000	54355590	5660	5650	5660	5650	27
515	20230905	112900	54202920	5650	5650	5650	5650	0
516	20230905	112800	54202920	5650	5650	5650	5650	1
517	20230905	112700	54197270	5610	5610	5610	5610	0
518	20230905	112600	54197270	5610	5610	5610	5610	0
519	20230905	112500	54197270	5610	5610	5610	5610	0
520	20230905	112400	54197270	5610	5610	5610	5610	0
521	20230905	112300	54197270	5610	5610	5610	5610	22
522	20230905	112200	54073850	5650	5650	5650	5650	0
523	20230905	112100	54073850	5650	5650	5650	5650	1
524	20230905	112000	54068200	5620	5620	5620	5620	0
525	20230905	111900	54068200	5620	5620	5620	5620	0
526	20230905	111800	54068200	5620	5620	5620	5620	0
527	20230905	111700	54068200	5620	5620	5620	5620	0
528	20230905	111600	54068200	5620	5620	5620	5620	0
529	20230905	111500	54068200	5620	5620	5620	5620	0
530	20230905	111400	54068200	5620	5620	5620	5620	0
531	20230905	111300	54068200	5620	5620	5620	5620	0
532	20230905	111200	54068200	5620	5620	5620	5620	7
533	20230905	111100	54028860	5620	5620	5620	5620	20
534	20230905	111000	53916460	5620	5620	5620	5620	22
535	20230905	110900	53792820	5660	5660	5660	5660	0
536	20230905	110800	53792820	5660	5660	5660	5660	0
537	20230905	110700	53792820	5660	5660	5660	5660	2
538	20230905	110600	53781500	5660	5660	5660	5660	0
539	20230905	110500	53781500	5660	5660	5660	5660	0
540	20230905	110400	53781500	5660	5650	5660	5610	205
541	20230905	110300	52623190	5650	5650	5650	5650	0
542	20230905	110200	52623190	5650	5650	5650	5650	0
543	20230905	110100	52623190	5650	5650	5650	5650	0
544	20230905	110000	52623190	5650	5650	5650	5650	0
545	20230905	105900	52623190	5650	5650	5650	5650	0
546	20230905	105800	52623190	5650	5650	5650	5650	0
547	20230905	105700	52623190	5650	5600	5650	5600	45
548	20230905	105600	52370260	5650	5650	5650	5650	0
549	20230905	105500	52370260	5650	5650	5650	5650	0
550	20230905	105400	52370260	5650	5650	5650	5650	0
551	20230905	105300	52370260	5650	5650	5650	5650	0
552	20230905	105200	52370260	5650	5650	5650	5650	3
553	20230905	105100	52353310	5590	5590	5590	5590	0
554	20230905	105000	52353310	5590	5590	5590	5590	0
555	20230905	104900	52353310	5590	5620	5620	5590	400
556	20230905	104800	50114650	5620	5620	5620	5620	39
557	20230905	104700	49895470	5620	5620	5620	5620	0
558	20230905	104600	49895470	5620	5620	5620	5620	0
559	20230905	104500	49895470	5620	5620	5620	5620	0
560	20230905	104400	49895470	5620	5620	5620	5620	22
561	20230905	104300	49771830	5660	5660	5660	5660	0
562	20230905	104200	49771830	5660	5660	5660	5660	6
563	20230905	104100	49737870	5630	5630	5630	5630	0
564	20230905	104000	49737870	5630	5630	5630	5630	0
565	20230905	103900	49737870	5630	5630	5630	5630	0
566	20230905	103800	49737870	5630	5630	5630	5630	4
567	20230905	103700	49715350	5620	5650	5650	5620	126
568	20230905	103600	49007200	5660	5660	5660	5660	0
569	20230905	103500	49007200	5660	5660	5660	5660	0
570	20230905	103400	49007200	5660	5660	5660	5660	3
571	20230905	103300	48990220	5650	5650	5650	5650	57
572	20230905	103200	48668170	5650	5650	5650	5650	1
573	20230905	103100	48662520	5650	5650	5650	5650	41
574	20230905	103000	48430870	5650	5650	5650	5650	0
575	20230905	102900	48430870	5650	5650	5650	5650	0
576	20230905	102800	48430870	5650	5650	5650	5650	0
577	20230905	102700	48430870	5650	5650	5650	5650	0
578	20230905	102600	48430870	5650	5650	5650	5650	0
579	20230905	102500	48430870	5650	5650	5650	5650	0
580	20230905	102400	48430870	5650	5650	5650	5650	0
581	20230905	102300	48430870	5650	5650	5650	5650	0
582	20230905	102200	48430870	5650	5650	5650	5650	1
583	20230905	102100	48425220	5650	5650	5650	5650	0
584	20230905	102000	48425220	5650	5650	5650	5650	0
585	20230905	101900	48425220	5650	5630	5650	5630	2
586	20230905	101800	48413940	5580	5620	5620	5580	311
587	20230905	101700	46674460	5630	5630	5630	5630	65
588	20230905	101600	46308510	5630	5630	5630	5630	0
589	20230905	101500	46308510	5630	5630	5630	5630	0
590	20230905	101400	46308510	5630	5630	5630	5630	0
591	20230905	101300	46308510	5630	5630	5630	5630	2
592	20230905	101200	46297250	5670	5670	5670	5670	0
593	20230905	101100	46297250	5670	5670	5670	5670	0
594	20230905	101000	46297250	5670	5670	5670	5670	3
595	20230905	100900	46280240	5640	5640	5640	5640	0
596	20230905	100800	46280240	5640	5640	5640	5640	120
597	20230905	100700	45603440	5680	5680	5680	5680	0
598	20230905	100600	45603440	5680	5660	5680	5660	46
599	20230905	100500	45342620	5670	5670	5670	5670	0
600	20230905	100400	45342620	5670	5660	5670	5660	2
601	20230905	100300	45331290	5630	5630	5630	5630	50
602	20230905	100200	45049790	5670	5670	5670	5670	0
603	20230905	100100	45049790	5670	5670	5670	5670	0
604	20230905	100000	45049790	5670	5620	5670	5620	100
605	20230905	095900	44485240	5620	5610	5620	5610	580
606	20230905	095800	41231430	5610	5590	5610	5590	106
607	20230905	095700	40638440	5590	5580	5590	5550	2255
608	20230905	095600	28097200	5570	5570	5570	5570	0
609	20230905	095500	28097200	5570	5570	5570	5570	11
610	20230905	095400	28035930	5570	5570	5570	5570	0
611	20230905	095300	28035930	5570	5570	5570	5570	215
612	20230905	095200	26838380	5570	5570	5570	5570	250
613	20230905	095100	25445880	5580	5580	5580	5580	0
614	20230905	095000	25445880	5580	5580	5580	5580	0
615	20230905	094900	25445880	5580	5580	5580	5580	0
616	20230905	094800	25445880	5580	5580	5580	5580	1
617	20230905	094700	25440300	5570	5570	5570	5570	0
618	20230905	094600	25440300	5570	5570	5570	5570	7
619	20230905	094500	25401310	5570	5570	5570	5570	0
620	20230905	094400	25401310	5570	5570	5570	5570	500
621	20230905	094300	22616310	5580	5580	5580	5580	354
622	20230905	094200	20640990	5580	5580	5580	5580	0
623	20230905	094100	20640990	5580	5580	5580	5580	0
624	20230905	094000	20640990	5580	5580	5580	5580	0
625	20230905	093900	20640990	5580	5580	5580	5580	0
626	20230905	093800	20640990	5580	5580	5580	5580	500
627	20230905	093700	17850990	5590	5590	5590	5590	0
628	20230905	093600	17850990	5590	5590	5590	5590	0
629	20230905	093500	17850990	5590	5590	5590	5590	44
630	20230905	093400	17605030	5600	5600	5600	5600	0
631	20230905	093300	17605030	5600	5590	5600	5590	17
632	20230905	093200	17509980	5590	5590	5590	5590	0
633	20230905	093100	17509980	5590	5590	5590	5590	0
634	20230905	093000	17509980	5590	5590	5590	5590	0
635	20230905	092900	17509980	5590	5590	5590	5590	200
636	20230905	092800	16391980	5620	5620	5620	5620	0
637	20230905	092700	16391980	5620	5620	5620	5620	0
638	20230905	092600	16391980	5620	5620	5620	5620	0
639	20230905	092500	16391980	5620	5620	5620	5620	0
640	20230905	092400	16391980	5620	5620	5620	5620	0
641	20230905	092300	16391980	5620	5620	5620	5620	0
642	20230905	092200	16391980	5620	5620	5620	5620	5
643	20230905	092100	16363880	5620	5620	5620	5620	0
644	20230905	092000	16363880	5620	5610	5620	5570	938
645	20230905	091900	11126510	5630	5630	5630	5630	35
646	20230905	091800	10929460	5630	5630	5630	5630	0
647	20230905	091700	10929460	5630	5630	5630	5630	0
648	20230905	091600	10929460	5630	5640	5640	5590	652
649	20230905	091500	7272840	5670	5670	5670	5670	2
650	20230905	091400	7261500	5700	5640	5700	5640	89
651	20230905	091300	6757440	5620	5620	5620	5620	300
652	20230905	091200	5071440	5620	5620	5620	5620	0
653	20230905	091100	5071440	5620	5620	5620	5620	0
654	20230905	091000	5071440	5620	5620	5620	5620	131
655	20230905	090900	4335220	5650	5650	5650	5650	0
656	20230905	090800	4335220	5650	5650	5650	5650	0
657	20230905	090700	4335220	5650	5640	5650	5640	98
658	20230905	090600	3781720	5620	5620	5620	5620	222
659	20230905	090500	2534080	5620	5620	5620	5620	3
660	20230905	090400	2517220	5590	5590	5590	5590	0
661	20230905	090300	2517220	5590	5610	5610	5590	260
662	20230905	090200	1063300	5650	5650	5650	5650	0
663	20230905	090100	1063300	5650	5620	5650	5610	34
664	20230905	090000	872040	5590	5590	5590	5590	156