KissMeData/148250/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200300	114480050	5750	5750	5750	5750	158
3	20230908	200200	114480050	5750	5750	5750	5750	0
4	20230908	200100	114480050	5750	5750	5750	5750	0
5	20230908	200000	114480050	5750	5750	5750	5750	0
6	20230908	195900	114480050	5750	5750	5750	5750	0
7	20230908	195800	114480050	5750	5750	5750	5750	0
8	20230908	195700	114480050	5750	5750	5750	5750	0
9	20230908	195600	114480050	5750	5750	5750	5750	0
10	20230908	195500	114480050	5750	5750	5750	5750	0
11	20230908	195400	114480050	5750	5750	5750	5750	0
12	20230908	195300	114480050	5750	5750	5750	5750	0
13	20230908	195200	114480050	5750	5750	5750	5750	0
14	20230908	195100	114480050	5750	5750	5750	5750	0
15	20230908	195000	114480050	5750	5750	5750	5750	0
16	20230908	194900	114480050	5750	5750	5750	5750	0
17	20230908	194800	114480050	5750	5750	5750	5750	0
18	20230908	194700	114480050	5750	5750	5750	5750	0
19	20230908	194600	114480050	5750	5750	5750	5750	0
20	20230908	194500	114480050	5750	5750	5750	5750	0
21	20230908	194400	114480050	5750	5750	5750	5750	0
22	20230908	194300	114480050	5750	5750	5750	5750	0
23	20230908	194200	114480050	5750	5750	5750	5750	0
24	20230908	194100	114480050	5750	5750	5750	5750	0
25	20230908	194000	114480050	5750	5750	5750	5750	0
26	20230908	193900	114480050	5750	5750	5750	5750	0
27	20230908	193800	114480050	5750	5750	5750	5750	0
28	20230908	193700	114480050	5750	5750	5750	5750	0
29	20230908	193600	114480050	5750	5750	5750	5750	0
30	20230908	193500	114480050	5750	5750	5750	5750	0
31	20230908	193400	114480050	5750	5750	5750	5750	0
32	20230908	193300	114480050	5750	5750	5750	5750	158
33	20230908	193200	114480050	5750	5750	5750	5750	0
34	20230908	193100	114480050	5750	5750	5750	5750	0
35	20230908	193000	114480050	5750	5750	5750	5750	0
36	20230908	192900	114480050	5750	5750	5750	5750	0
37	20230908	192800	114480050	5750	5750	5750	5750	0
38	20230908	192700	114480050	5750	5750	5750	5750	0
39	20230908	192600	114480050	5750	5750	5750	5750	0
40	20230908	192500	114480050	5750	5750	5750	5750	0
41	20230908	192400	114480050	5750	5750	5750	5750	0
42	20230908	192300	114480050	5750	5750	5750	5750	0
43	20230908	192200	114480050	5750	5750	5750	5750	0
44	20230908	192100	114480050	5750	5750	5750	5750	0
45	20230908	192000	114480050	5750	5750	5750	5750	0
46	20230908	191900	114480050	5750	5750	5750	5750	0
47	20230908	191800	114480050	5750	5750	5750	5750	0
48	20230908	191700	114480050	5750	5750	5750	5750	0
49	20230908	191600	114480050	5750	5750	5750	5750	0
50	20230908	191500	114480050	5750	5750	5750	5750	0
51	20230908	191400	114480050	5750	5750	5750	5750	0
52	20230908	191300	114480050	5750	5750	5750	5750	0
53	20230908	191200	114480050	5750	5750	5750	5750	0
54	20230908	191100	114480050	5750	5750	5750	5750	0
55	20230908	191000	114480050	5750	5750	5750	5750	0
56	20230908	190900	114480050	5750	5750	5750	5750	0
57	20230908	190800	114480050	5750	5750	5750	5750	0
58	20230908	190700	114480050	5750	5750	5750	5750	0
59	20230908	190600	114480050	5750	5750	5750	5750	0
60	20230908	190500	114480050	5750	5750	5750	5750	0
61	20230908	190400	114480050	5750	5750	5750	5750	0
62	20230908	190300	114480050	5750	5750	5750	5750	158
63	20230908	190200	114480050	5750	5750	5750	5750	0
64	20230908	190100	114480050	5750	5750	5750	5750	0
65	20230908	190000	114480050	5750	5750	5750	5750	0
66	20230908	185900	114480050	5750	5750	5750	5750	0
67	20230908	185800	114480050	5750	5750	5750	5750	0
68	20230908	185700	114480050	5750	5750	5750	5750	0
69	20230908	185600	114480050	5750	5750	5750	5750	0
70	20230908	185500	114480050	5750	5750	5750	5750	0
71	20230908	185400	114480050	5750	5750	5750	5750	0
72	20230908	185300	114480050	5750	5750	5750	5750	0
73	20230908	185200	114480050	5750	5750	5750	5750	0
74	20230908	185100	114480050	5750	5750	5750	5750	0
75	20230908	185000	114480050	5750	5750	5750	5750	0
76	20230908	184900	114480050	5750	5750	5750	5750	0
77	20230908	184800	114480050	5750	5750	5750	5750	0
78	20230908	184700	114480050	5750	5750	5750	5750	0
79	20230908	184600	114480050	5750	5750	5750	5750	0
80	20230908	184500	114480050	5750	5750	5750	5750	0
81	20230908	184400	114480050	5750	5750	5750	5750	0
82	20230908	184300	114480050	5750	5750	5750	5750	0
83	20230908	184200	114480050	5750	5750	5750	5750	0
84	20230908	184100	114480050	5750	5750	5750	5750	0
85	20230908	184000	114480050	5750	5750	5750	5750	0
86	20230908	183900	114480050	5750	5750	5750	5750	0
87	20230908	183800	114480050	5750	5750	5750	5750	0
88	20230908	183700	114480050	5750	5750	5750	5750	0
89	20230908	183600	114480050	5750	5750	5750	5750	0
90	20230908	183500	114480050	5750	5750	5750	5750	0
91	20230908	183400	114480050	5750	5750	5750	5750	0
92	20230908	183300	114480050	5750	5750	5750	5750	158
93	20230908	183200	114480050	5750	5750	5750	5750	0
94	20230908	183100	114480050	5750	5750	5750	5750	0
95	20230908	183000	114480050	5750	5750	5750	5750	0
96	20230908	182900	114480050	5750	5750	5750	5750	0
97	20230908	182800	114480050	5750	5750	5750	5750	0
98	20230908	182700	114480050	5750	5750	5750	5750	0
99	20230908	182600	114480050	5750	5750	5750	5750	0
100	20230908	182500	114480050	5750	5750	5750	5750	0
101	20230908	182400	114480050	5750	5750	5750	5750	0
102	20230908	182300	114480050	5750	5750	5750	5750	0
103	20230908	182200	114480050	5750	5750	5750	5750	0
104	20230908	182100	114480050	5750	5750	5750	5750	0
105	20230908	182000	114480050	5750	5750	5750	5750	0
106	20230908	181900	114480050	5750	5750	5750	5750	0
107	20230908	181800	114480050	5750	5750	5750	5750	0
108	20230908	181700	114480050	5750	5750	5750	5750	0
109	20230908	181600	114480050	5750	5750	5750	5750	0
110	20230908	181500	114480050	5750	5750	5750	5750	0
111	20230908	181400	114480050	5750	5750	5750	5750	0
112	20230908	181300	114480050	5750	5750	5750	5750	0
113	20230908	181200	114480050	5750	5750	5750	5750	0
114	20230908	181100	114480050	5750	5750	5750	5750	0
115	20230908	181000	114480050	5750	5750	5750	5750	0
116	20230908	180900	114480050	5750	5750	5750	5750	0
117	20230908	180800	114480050	5750	5750	5750	5750	0
118	20230908	180700	114480050	5750	5750	5750	5750	0
119	20230908	180600	114480050	5750	5750	5750	5750	0
120	20230908	180500	114480050	5750	5750	5750	5750	0
121	20230908	180400	114480050	5750	5750	5750	5750	0
122	20230908	180300	114480050	5750	5750	5750	5750	158
123	20230908	180200	114480050	5750	5750	5750	5750	0
124	20230908	180100	114480050	5750	5750	5750	5750	0
125	20230908	180000	114480050	5750	5750	5750	5750	0
126	20230908	175900	114480050	5750	5750	5750	5750	0
127	20230908	175800	114480050	5750	5750	5750	5750	0
128	20230908	175700	114480050	5750	5750	5750	5750	0
129	20230908	175600	114480050	5750	5750	5750	5750	0
130	20230908	175500	114480050	5750	5750	5750	5750	0
131	20230908	175400	114480050	5750	5750	5750	5750	0
132	20230908	175300	114480050	5750	5750	5750	5750	0
133	20230908	175200	114480050	5750	5750	5750	5750	0
134	20230908	175100	114480050	5750	5750	5750	5750	0
135	20230908	175000	114480050	5750	5750	5750	5750	0
136	20230908	174900	114480050	5750	5750	5750	5750	0
137	20230908	174800	114480050	5750	5750	5750	5750	0
138	20230908	174700	114480050	5750	5750	5750	5750	0
139	20230908	174600	114480050	5750	5750	5750	5750	0
140	20230908	174500	114480050	5750	5750	5750	5750	0
141	20230908	174400	114480050	5750	5750	5750	5750	0
142	20230908	174300	114480050	5750	5750	5750	5750	0
143	20230908	174200	114480050	5750	5750	5750	5750	0
144	20230908	174100	114480050	5750	5750	5750	5750	0
145	20230908	174000	114480050	5750	5750	5750	5750	0
146	20230908	173900	114480050	5750	5750	5750	5750	0
147	20230908	173800	114480050	5750	5750	5750	5750	0
148	20230908	173700	114480050	5750	5750	5750	5750	0
149	20230908	173600	114480050	5750	5750	5750	5750	0
150	20230908	173500	114480050	5750	5750	5750	5750	0
151	20230908	173400	114480050	5750	5750	5750	5750	0
152	20230908	173300	114480050	5750	5750	5750	5750	158
153	20230908	173200	114480050	5750	5750	5750	5750	0
154	20230908	173100	114480050	5750	5750	5750	5750	0
155	20230908	173000	114480050	5750	5750	5750	5750	0
156	20230908	172900	114480050	5750	5750	5750	5750	0
157	20230908	172800	114480050	5750	5750	5750	5750	0
158	20230908	172700	114480050	5750	5750	5750	5750	0
159	20230908	172600	114480050	5750	5750	5750	5750	0
160	20230908	172500	114480050	5750	5750	5750	5750	0
161	20230908	172400	114480050	5750	5750	5750	5750	0
162	20230908	172300	114480050	5750	5750	5750	5750	0
163	20230908	172200	114480050	5750	5750	5750	5750	0
164	20230908	172100	114480050	5750	5750	5750	5750	0
165	20230908	172000	114480050	5750	5750	5750	5750	0
166	20230908	171900	114480050	5750	5750	5750	5750	0
167	20230908	171800	114480050	5750	5750	5750	5750	0
168	20230908	171700	114480050	5750	5750	5750	5750	0
169	20230908	171600	114480050	5750	5750	5750	5750	0
170	20230908	171500	114480050	5750	5750	5750	5750	0
171	20230908	171400	114480050	5750	5750	5750	5750	0
172	20230908	171300	114480050	5750	5750	5750	5750	0
173	20230908	171200	114480050	5750	5750	5750	5750	0
174	20230908	171100	114480050	5750	5750	5750	5750	0
175	20230908	171000	114480050	5750	5750	5750	5750	0
176	20230908	170900	114480050	5750	5750	5750	5750	0
177	20230908	170800	114480050	5750	5750	5750	5750	0
178	20230908	170700	114480050	5750	5750	5750	5750	0
179	20230908	170600	114480050	5750	5750	5750	5750	0
180	20230908	170500	114480050	5750	5750	5750	5750	0
181	20230908	170400	114480050	5750	5750	5750	5750	0
182	20230908	170300	114480050	5750	5750	5750	5750	158
183	20230908	170200	114480050	5750	5750	5750	5750	0
184	20230908	170100	114480050	5750	5750	5750	5750	0
185	20230908	170000	114480050	5750	5750	5750	5750	0
186	20230908	165900	114480050	5750	5750	5750	5750	0
187	20230908	165800	114480050	5750	5750	5750	5750	0
188	20230908	165700	114480050	5750	5750	5750	5750	0
189	20230908	165600	114480050	5750	5750	5750	5750	0
190	20230908	165500	114480050	5750	5750	5750	5750	0
191	20230908	165400	114480050	5750	5750	5750	5750	0
192	20230908	165300	114480050	5750	5750	5750	5750	0
193	20230908	165200	114480050	5750	5750	5750	5750	0
194	20230908	165100	114480050	5750	5750	5750	5750	0
195	20230908	165000	114480050	5750	5750	5750	5750	0
196	20230908	164900	114480050	5750	5750	5750	5750	0
197	20230908	164800	114480050	5750	5750	5750	5750	0
198	20230908	164700	114480050	5750	5750	5750	5750	0
199	20230908	164600	114480050	5750	5750	5750	5750	0
200	20230908	164500	114480050	5750	5750	5750	5750	0
201	20230908	164400	114480050	5750	5750	5750	5750	0
202	20230908	164300	114480050	5750	5750	5750	5750	0
203	20230908	164200	114480050	5750	5750	5750	5750	0
204	20230908	164100	114480050	5750	5750	5750	5750	0
205	20230908	164000	114480050	5750	5750	5750	5750	0
206	20230908	163900	114480050	5750	5750	5750	5750	0
207	20230908	163800	114480050	5750	5750	5750	5750	0
208	20230908	163700	114480050	5750	5750	5750	5750	0
209	20230908	163600	114480050	5750	5750	5750	5750	0
210	20230908	163500	114480050	5750	5750	5750	5750	0
211	20230908	163400	114480050	5750	5750	5750	5750	0
212	20230908	163300	114480050	5750	5750	5750	5750	158
213	20230908	163200	114480050	5750	5750	5750	5750	0
214	20230908	163100	114480050	5750	5750	5750	5750	0
215	20230908	163000	114480050	5750	5750	5750	5750	0
216	20230908	162900	114480050	5750	5750	5750	5750	0
217	20230908	162800	114480050	5750	5750	5750	5750	0
218	20230908	162700	114480050	5750	5750	5750	5750	0
219	20230908	162600	114480050	5750	5750	5750	5750	0
220	20230908	162500	114480050	5750	5750	5750	5750	0
221	20230908	162400	114480050	5750	5750	5750	5750	0
222	20230908	162300	114480050	5750	5750	5750	5750	0
223	20230908	162200	114480050	5750	5750	5750	5750	0
224	20230908	162100	114480050	5750	5750	5750	5750	0
225	20230908	162000	114480050	5750	5750	5750	5750	0
226	20230908	161900	114480050	5750	5750	5750	5750	0
227	20230908	161800	114480050	5750	5750	5750	5750	0
228	20230908	161700	114480050	5750	5750	5750	5750	0
229	20230908	161600	114480050	5750	5750	5750	5750	0
230	20230908	161500	114480050	5750	5750	5750	5750	0
231	20230908	161400	114480050	5750	5750	5750	5750	0
232	20230908	161300	114480050	5750	5750	5750	5750	0
233	20230908	161200	114480050	5750	5750	5750	5750	0
234	20230908	161100	114480050	5750	5750	5750	5750	0
235	20230908	161000	114480050	5750	5750	5750	5750	0
236	20230908	160900	114480050	5750	5750	5750	5750	0
237	20230908	160800	114480050	5750	5750	5750	5750	0
238	20230908	160700	114480050	5750	5750	5750	5750	0
239	20230908	160600	114480050	5750	5750	5750	5750	0
240	20230908	160500	114480050	5750	5750	5750	5750	0
241	20230908	160400	114480050	5750	5750	5750	5750	0
242	20230908	160300	114480050	5750	5750	5750	5750	158
243	20230908	160200	114480050	5750	5750	5750	5750	0
244	20230908	160100	114480050	5750	5750	5750	5750	0
245	20230908	160000	114480050	5750	5750	5750	5750	0
246	20230908	155900	114480050	5750	5750	5750	5750	0
247	20230908	155800	114480050	5750	5750	5750	5750	0
248	20230908	155700	114480050	5750	5750	5750	5750	0
249	20230908	155600	114480050	5750	5750	5750	5750	0
250	20230908	155500	114480050	5750	5750	5750	5750	0
251	20230908	155400	114480050	5750	5750	5750	5750	0
252	20230908	155300	114480050	5750	5750	5750	5750	0
253	20230908	155200	114480050	5750	5750	5750	5750	0
254	20230908	155100	114480050	5750	5750	5750	5750	0
255	20230908	155000	114480050	5750	5750	5750	5750	0
256	20230908	154900	114480050	5750	5750	5750	5750	0
257	20230908	154800	114480050	5750	5750	5750	5750	0
258	20230908	154700	114480050	5750	5750	5750	5750	0
259	20230908	154600	114480050	5750	5750	5750	5750	0
260	20230908	154500	114480050	5750	5750	5750	5750	0
261	20230908	154400	114480050	5750	5750	5750	5750	0
262	20230908	154300	114480050	5750	5750	5750	5750	0
263	20230908	154200	114480050	5750	5750	5750	5750	0
264	20230908	154100	114480050	5750	5750	5750	5750	0
265	20230908	154000	114480050	5750	5750	5750	5750	0
266	20230908	153900	114480050	5750	5750	5750	5750	0
267	20230908	153800	114480050	5750	5750	5750	5750	0
268	20230908	153700	114480050	5750	5750	5750	5750	0
269	20230908	153600	114480050	5750	5750	5750	5750	0
270	20230908	153500	114480050	5750	5750	5750	5750	0
271	20230908	153400	114480050	5750	5750	5750	5750	0
272	20230908	153300	114480050	5750	5750	5750	5750	158
273	20230908	153200	114480050	5750	5750	5750	5750	0
274	20230908	153100	114480050	5750	5750	5750	5750	0
275	20230908	153000	114480050	5750	5750	5750	5750	158
276	20230908	152900	113571550	5750	5750	5750	5750	0
277	20230908	152800	113571550	5750	5750	5750	5750	0
278	20230908	152700	113571550	5750	5750	5750	5750	0
279	20230908	152600	113571550	5750	5750	5750	5750	0
280	20230908	152500	113571550	5750	5750	5750	5750	0
281	20230908	152400	113571550	5750	5750	5750	5750	0
282	20230908	152300	113571550	5750	5750	5750	5750	0
283	20230908	152200	113571550	5750	5750	5750	5750	0
284	20230908	152100	113571550	5750	5750	5750	5750	0
285	20230908	152000	113571550	5750	5750	5750	5750	0
286	20230908	151900	113571550	5750	5740	5750	5740	55
287	20230908	151800	113255810	5740	5700	5740	5700	137
288	20230908	151700	112473630	5700	5700	5700	5700	0
289	20230908	151600	112473630	5700	5700	5700	5700	0
290	20230908	151500	112473630	5700	5700	5700	5700	3
291	20230908	151400	112456530	5700	5700	5700	5700	18
292	20230908	151300	112353930	5690	5690	5690	5690	0
293	20230908	151200	112353930	5690	5690	5690	5690	0
294	20230908	151100	112353930	5690	5690	5700	5690	599
295	20230908	151000	108945610	5740	5740	5740	5740	0
296	20230908	150900	108945610	5740	5740	5740	5740	3
297	20230908	150800	108928390	5740	5740	5740	5740	0
298	20230908	150700	108928390	5740	5740	5740	5740	0
299	20230908	150600	108928390	5740	5740	5740	5740	0
300	20230908	150500	108928390	5740	5690	5740	5690	42
301	20230908	150400	108689160	5690	5690	5690	5690	0
302	20230908	150300	108689160	5690	5690	5690	5690	6
303	20230908	150200	108655020	5690	5690	5690	5690	0
304	20230908	150100	108655020	5690	5690	5690	5690	0
305	20230908	150000	108655020	5690	5690	5690	5690	14
306	20230908	145900	108575360	5690	5680	5690	5680	74
307	20230908	145800	108154880	5650	5670	5680	5650	383
308	20230908	145700	105983020	5670	5670	5670	5670	0
309	20230908	145600	105983020	5670	5670	5670	5670	0
310	20230908	145500	105983020	5670	5670	5670	5670	0
311	20230908	145400	105983020	5670	5670	5670	5670	0
312	20230908	145300	105983020	5670	5730	5730	5650	315
313	20230908	145200	104188760	5760	5760	5760	5760	0
314	20230908	145100	104188760	5760	5760	5760	5760	0
315	20230908	145000	104188760	5760	5760	5760	5760	0
316	20230908	144900	104188760	5760	5760	5760	5760	0
317	20230908	144800	104188760	5760	5760	5760	5760	0
318	20230908	144700	104188760	5760	5760	5760	5760	0
319	20230908	144600	104188760	5760	5760	5760	5760	0
320	20230908	144500	104188760	5760	5760	5760	5760	0
321	20230908	144400	104188760	5760	5760	5760	5760	0
322	20230908	144300	104188760	5760	5760	5760	5760	0
323	20230908	144200	104188760	5760	5760	5760	5760	0
324	20230908	144100	104188760	5760	5760	5760	5760	0
325	20230908	144000	104188760	5760	5760	5760	5760	0
326	20230908	143900	104188760	5760	5760	5760	5760	1
327	20230908	143800	104183000	5760	5760	5760	5760	0
328	20230908	143700	104183000	5760	5760	5760	5760	0
329	20230908	143600	104183000	5760	5760	5760	5760	0
330	20230908	143500	104183000	5760	5760	5760	5760	0
331	20230908	143400	104183000	5760	5760	5760	5760	0
332	20230908	143300	104183000	5760	5760	5760	5760	0
333	20230908	143200	104183000	5760	5760	5760	5760	0
334	20230908	143100	104183000	5760	5760	5760	5760	0
335	20230908	143000	104183000	5760	5760	5760	5760	0
336	20230908	142900	104183000	5760	5760	5760	5760	1
337	20230908	142800	104177240	5730	5730	5730	5730	29
338	20230908	142700	104011070	5770	5770	5770	5770	0
339	20230908	142600	104011070	5770	5770	5770	5770	0
340	20230908	142500	104011070	5770	5770	5770	5770	0
341	20230908	142400	104011070	5770	5770	5770	5770	0
342	20230908	142300	104011070	5770	5770	5770	5770	0
343	20230908	142200	104011070	5770	5770	5770	5770	0
344	20230908	142100	104011070	5770	5770	5770	5770	0
345	20230908	142000	104011070	5770	5770	5770	5770	0
346	20230908	141900	104011070	5770	5770	5770	5770	0
347	20230908	141800	104011070	5770	5770	5770	5770	0
348	20230908	141700	104011070	5770	5770	5770	5770	0
349	20230908	141600	104011070	5770	5770	5770	5770	0
350	20230908	141500	104011070	5770	5770	5770	5770	0
351	20230908	141400	104011070	5770	5770	5770	5770	0
352	20230908	141300	104011070	5770	5770	5770	5770	0
353	20230908	141200	104011070	5770	5770	5770	5770	0
354	20230908	141100	104011070	5770	5770	5770	5770	0
355	20230908	141000	104011070	5770	5770	5770	5770	0
356	20230908	140900	104011070	5770	5770	5770	5770	0
357	20230908	140800	104011070	5770	5770	5770	5770	0
358	20230908	140700	104011070	5770	5770	5770	5770	1
359	20230908	140600	104005300	5730	5730	5730	5730	5
360	20230908	140500	103976650	5770	5770	5770	5770	0
361	20230908	140400	103976650	5770	5770	5770	5770	0
362	20230908	140300	103976650	5770	5760	5770	5760	3
363	20230908	140200	103959360	5750	5750	5750	5750	0
364	20230908	140100	103959360	5750	5750	5750	5750	11
365	20230908	140000	103896110	5770	5770	5770	5770	0
366	20230908	135900	103896110	5770	5770	5770	5770	0
367	20230908	135800	103896110	5770	5770	5770	5770	0
368	20230908	135700	103896110	5770	5770	5770	5770	11
369	20230908	135600	103832640	5780	5780	5780	5780	0
370	20230908	135500	103832640	5780	5770	5780	5770	6
371	20230908	135400	103798010	5770	5770	5770	5770	0
372	20230908	135300	103798010	5770	5770	5770	5770	0
373	20230908	135200	103798010	5770	5770	5770	5770	0
374	20230908	135100	103798010	5770	5770	5770	5770	0
375	20230908	135000	103798010	5770	5770	5770	5770	0
376	20230908	134900	103798010	5770	5770	5770	5770	0
377	20230908	134800	103798010	5770	5770	5770	5770	0
378	20230908	134700	103798010	5770	5770	5770	5770	0
379	20230908	134600	103798010	5770	5770	5770	5770	0
380	20230908	134500	103798010	5770	5770	5770	5770	0
381	20230908	134400	103798010	5770	5770	5770	5770	0
382	20230908	134300	103798010	5770	5770	5770	5770	1
383	20230908	134200	103792240	5790	5790	5790	5790	0
384	20230908	134100	103792240	5790	5790	5790	5790	0
385	20230908	134000	103792240	5790	5770	5790	5770	32
386	20230908	133900	103607400	5780	5780	5780	5780	0
387	20230908	133800	103607400	5780	5780	5780	5780	0
388	20230908	133700	103607400	5780	5780	5780	5780	0
389	20230908	133600	103607400	5780	5780	5780	5780	1
390	20230908	133500	103601620	5800	5800	5800	5800	1
391	20230908	133400	103595820	5800	5820	5820	5800	12
392	20230908	133300	103526180	5820	5820	5820	5820	1
393	20230908	133200	103520360	5830	5820	5830	5770	346
394	20230908	133100	101510660	5830	5840	5840	5830	2
395	20230908	133000	101498990	5840	5840	5840	5840	2
396	20230908	132900	101487310	5840	5840	5840	5840	0
397	20230908	132800	101487310	5840	5840	5840	5840	0
398	20230908	132700	101487310	5840	5840	5840	5840	0
399	20230908	132600	101487310	5840	5840	5840	5830	7
400	20230908	132500	101446460	5840	5840	5840	5840	152
401	20230908	132400	100558780	5840	5830	5840	5830	10
402	20230908	132300	100500430	5840	5840	5840	5840	0
403	20230908	132200	100500430	5840	5830	5840	5830	104
404	20230908	132100	99893990	5800	5800	5800	5800	50
405	20230908	132000	99603990	5800	5830	5840	5800	80
406	20230908	131900	99138120	5840	5810	5840	5810	60
407	20230908	131800	98788580	5840	5830	5840	5830	100
408	20230908	131700	98205570	5830	5760	5830	5760	101
409	20230908	131600	97617910	5730	5800	5820	5720	1472
410	20230908	131500	89062150	5820	5810	5820	5810	250
411	20230908	131400	87609260	5820	5820	5820	5820	100
412	20230908	131300	87027260	5820	5800	5820	5800	163
413	20230908	131200	86081160	5780	5750	5780	5750	167
414	20230908	131100	85119680	5770	5770	5770	5770	0
415	20230908	131000	85119680	5770	5770	5770	5770	0
416	20230908	130900	85119680	5770	5760	5770	5760	66
417	20230908	130800	84739450	5690	5690	5690	5690	0
418	20230908	130700	84739450	5690	5740	5740	5690	378
419	20230908	130600	82573700	5830	5830	5830	5830	0
420	20230908	130500	82573700	5830	5800	5830	5800	500
421	20230908	130400	79668340	5800	5760	5800	5760	600
422	20230908	130300	76201960	5770	5750	5770	5750	500
423	20230908	130200	73322460	5760	5730	5760	5730	1000
424	20230908	130100	67570110	5740	5730	5740	5730	100
425	20230908	130000	66996910	5740	5690	5740	5670	475
426	20230908	125900	64279650	5640	5690	5710	5640	115
427	20230908	125800	63624450	5630	5670	5710	5620	645
428	20230908	125700	59960210	5670	5660	5680	5610	710
429	20230908	125600	55932710	5630	5590	5630	5590	135
430	20230908	125500	55174060	5570	5620	5670	5570	1064
431	20230908	125400	49169750	5620	5620	5620	5620	0
432	20230908	125300	49169750	5620	5620	5620	5620	0
433	20230908	125200	49169750	5620	5590	5620	5590	58
434	20230908	125100	48845380	5590	5590	5590	5590	92
435	20230908	125000	48331100	5590	5590	5590	5590	0
436	20230908	124900	48331100	5590	5590	5590	5590	0
437	20230908	124800	48331100	5590	5560	5590	5560	2525
438	20230908	124700	34221110	5560	5590	5590	5560	1193
439	20230908	124600	27556570	5590	5590	5590	5590	0
440	20230908	124500	27556570	5590	5590	5590	5590	1
441	20230908	124400	27550980	5570	5570	5570	5570	0
442	20230908	124300	27550980	5570	5570	5570	5570	0
443	20230908	124200	27550980	5570	5570	5570	5570	0
444	20230908	124100	27550980	5570	5570	5570	5570	0
445	20230908	124000	27550980	5570	5570	5570	5570	0
446	20230908	123900	27550980	5570	5570	5570	5570	2
447	20230908	123800	27539840	5570	5570	5570	5570	0
448	20230908	123700	27539840	5570	5570	5570	5570	0
449	20230908	123600	27539840	5570	5570	5570	5570	0
450	20230908	123500	27539840	5570	5570	5570	5570	0
451	20230908	123400	27539840	5570	5570	5570	5570	0
452	20230908	123300	27539840	5570	5570	5570	5570	10
453	20230908	123200	27484140	5570	5570	5570	5570	0
454	20230908	123100	27484140	5570	5570	5570	5570	0
455	20230908	123000	27484140	5570	5570	5570	5570	0
456	20230908	122900	27484140	5570	5570	5570	5570	0
457	20230908	122800	27484140	5570	5570	5570	5570	0
458	20230908	122700	27484140	5570	5580	5580	5570	11
459	20230908	122600	27422850	5590	5590	5590	5590	0
460	20230908	122500	27422850	5590	5590	5590	5590	0
461	20230908	122400	27422850	5590	5590	5590	5590	0
462	20230908	122300	27422850	5590	5590	5590	5590	0
463	20230908	122200	27422850	5590	5590	5590	5590	0
464	20230908	122100	27422850	5590	5590	5590	5590	0
465	20230908	122000	27422850	5590	5590	5590	5590	0
466	20230908	121900	27422850	5590	5590	5590	5590	0
467	20230908	121800	27422850	5590	5590	5590	5590	3
468	20230908	121700	27406080	5590	5590	5590	5590	0
469	20230908	121600	27406080	5590	5590	5590	5590	0
470	20230908	121500	27406080	5590	5590	5590	5590	0
471	20230908	121400	27406080	5590	5590	5590	5590	0
472	20230908	121300	27406080	5590	5590	5590	5590	0
473	20230908	121200	27406080	5590	5590	5590	5590	0
474	20230908	121100	27406080	5590	5590	5590	5590	0
475	20230908	121000	27406080	5590	5590	5590	5590	0
476	20230908	120900	27406080	5590	5590	5590	5590	0
477	20230908	120800	27406080	5590	5580	5590	5580	93
478	20230908	120700	26887130	5560	5560	5560	5560	0
479	20230908	120600	26887130	5560	5580	5580	5560	947
480	20230908	120500	21606210	5580	5580	5580	5580	0
481	20230908	120400	21606210	5580	5580	5580	5580	8
482	20230908	120300	21561570	5580	5580	5580	5580	0
483	20230908	120200	21561570	5580	5580	5580	5580	10
484	20230908	120100	21505770	5560	5560	5560	5560	0
485	20230908	120000	21505770	5560	5560	5560	5560	0
486	20230908	115900	21505770	5560	5560	5560	5560	0
487	20230908	115800	21505770	5560	5560	5560	5560	100
488	20230908	115700	20949770	5560	5560	5560	5560	0
489	20230908	115600	20949770	5560	5560	5560	5560	0
490	20230908	115500	20949770	5560	5560	5560	5560	0
491	20230908	115400	20949770	5560	5560	5560	5560	0
492	20230908	115300	20949770	5560	5560	5560	5560	0
493	20230908	115200	20949770	5560	5560	5560	5560	0
494	20230908	115100	20949770	5560	5560	5560	5560	0
495	20230908	115000	20949770	5560	5560	5560	5560	0
496	20230908	114900	20949770	5560	5560	5560	5560	0
497	20230908	114800	20949770	5560	5560	5560	5560	0
498	20230908	114700	20949770	5560	5560	5560	5560	0
499	20230908	114600	20949770	5560	5560	5560	5560	0
500	20230908	114500	20949770	5560	5560	5560	5560	0
501	20230908	114400	20949770	5560	5570	5570	5560	344
502	20230908	114300	19034400	5580	5580	5580	5580	0
503	20230908	114200	19034400	5580	5580	5580	5580	0
504	20230908	114100	19034400	5580	5580	5580	5580	0
505	20230908	114000	19034400	5580	5580	5580	5580	0
506	20230908	113900	19034400	5580	5580	5580	5580	0
507	20230908	113800	19034400	5580	5580	5580	5580	0
508	20230908	113700	19034400	5580	5580	5580	5580	4
509	20230908	113600	19012080	5580	5580	5580	5580	0
510	20230908	113500	19012080	5580	5580	5580	5580	0
511	20230908	113400	19012080	5580	5580	5580	5580	0
512	20230908	113300	19012080	5580	5580	5580	5580	0
513	20230908	113200	19012080	5580	5580	5580	5580	0
514	20230908	113100	19012080	5580	5580	5580	5580	1
515	20230908	113000	19006500	5580	5580	5580	5580	0
516	20230908	112900	19006500	5580	5580	5580	5580	0
517	20230908	112800	19006500	5580	5580	5580	5580	0
518	20230908	112700	19006500	5580	5580	5580	5580	0
519	20230908	112600	19006500	5580	5580	5580	5580	3
520	20230908	112500	18989760	5570	5570	5570	5570	0
521	20230908	112400	18989760	5570	5570	5570	5570	0
522	20230908	112300	18989760	5570	5570	5570	5570	0
523	20230908	112200	18989760	5570	5570	5570	5570	1
524	20230908	112100	18984190	5560	5560	5560	5560	0
525	20230908	112000	18984190	5560	5560	5560	5560	0
526	20230908	111900	18984190	5560	5560	5560	5560	0
527	20230908	111800	18984190	5560	5560	5560	5560	0
528	20230908	111700	18984190	5560	5560	5560	5560	0
529	20230908	111600	18984190	5560	5570	5570	5560	291
530	20230908	111500	17364140	5580	5580	5580	5580	0
531	20230908	111400	17364140	5580	5580	5580	5580	0
532	20230908	111300	17364140	5580	5580	5580	5580	0
533	20230908	111200	17364140	5580	5580	5580	5580	0
534	20230908	111100	17364140	5580	5580	5580	5580	15
535	20230908	111000	17280440	5580	5580	5580	5580	0
536	20230908	110900	17280440	5580	5580	5580	5580	0
537	20230908	110800	17280440	5580	5580	5580	5580	0
538	20230908	110700	17280440	5580	5580	5580	5580	0
539	20230908	110600	17280440	5580	5580	5580	5580	0
540	20230908	110500	17280440	5580	5590	5590	5580	31
541	20230908	110400	17107380	5590	5590	5590	5590	1
542	20230908	110300	17101790	5570	5570	5570	5570	2
543	20230908	110200	17090650	5590	5590	5590	5590	0
544	20230908	110100	17090650	5590	5590	5590	5590	0
545	20230908	110000	17090650	5590	5590	5590	5590	9
546	20230908	105900	17040340	5590	5590	5590	5590	3
547	20230908	105800	17023570	5560	5560	5560	5560	0
548	20230908	105700	17023570	5560	5560	5560	5560	0
549	20230908	105600	17023570	5560	5560	5560	5560	0
550	20230908	105500	17023570	5560	5560	5560	5560	0
551	20230908	105400	17023570	5560	5560	5560	5560	0
552	20230908	105300	17023570	5560	5560	5560	5560	0
553	20230908	105200	17023570	5560	5560	5560	5560	0
554	20230908	105100	17023570	5560	5560	5560	5560	0
555	20230908	105000	17023570	5560	5560	5560	5560	0
556	20230908	104900	17023570	5560	5560	5560	5560	0
557	20230908	104800	17023570	5560	5560	5560	5560	0
558	20230908	104700	17023570	5560	5560	5560	5560	0
559	20230908	104600	17023570	5560	5560	5560	5560	0
560	20230908	104500	17023570	5560	5570	5570	5560	100
561	20230908	104400	16467350	5560	5560	5560	5560	0
562	20230908	104300	16467350	5560	5560	5560	5560	0
563	20230908	104200	16467350	5560	5570	5570	5560	562
564	20230908	104100	13337820	5570	5570	5570	5570	0
565	20230908	104000	13337820	5570	5570	5570	5570	0
566	20230908	103900	13337820	5570	5570	5570	5570	0
567	20230908	103800	13337820	5570	5570	5570	5570	0
568	20230908	103700	13337820	5570	5570	5570	5570	0
569	20230908	103600	13337820	5570	5570	5570	5570	0
570	20230908	103500	13337820	5570	5590	5590	5570	202
571	20230908	103400	12210430	5600	5600	5600	5600	0
572	20230908	103300	12210430	5600	5600	5600	5600	15
573	20230908	103200	12126430	5600	5600	5600	5600	0
574	20230908	103100	12126430	5600	5600	5600	5600	0
575	20230908	103000	12126430	5600	5600	5600	5600	0
576	20230908	102900	12126430	5600	5600	5600	5600	5
577	20230908	102800	12098430	5600	5600	5600	5600	15
578	20230908	102700	12014430	5600	5600	5600	5600	0
579	20230908	102600	12014430	5600	5600	5600	5600	0
580	20230908	102500	12014430	5600	5600	5600	5600	0
581	20230908	102400	12014430	5600	5600	5600	5600	0
582	20230908	102300	12014430	5600	5600	5600	5600	15
583	20230908	102200	11930430	5600	5600	5600	5600	1
584	20230908	102100	11924830	5600	5600	5600	5600	0
585	20230908	102000	11924830	5600	5600	5600	5600	0
586	20230908	101900	11924830	5600	5600	5600	5600	3
587	20230908	101800	11908030	5590	5590	5590	5590	0
588	20230908	101700	11908030	5590	5590	5590	5590	0
589	20230908	101600	11908030	5590	5590	5590	5590	0
590	20230908	101500	11908030	5590	5590	5590	5590	1
591	20230908	101400	11902440	5600	5600	5600	5600	0
592	20230908	101300	11902440	5600	5600	5600	5600	15
593	20230908	101200	11818440	5600	5600	5600	5600	0
594	20230908	101100	11818440	5600	5600	5600	5600	0
595	20230908	101000	11818440	5600	5600	5600	5600	0
596	20230908	100900	11818440	5600	5600	5600	5600	0
597	20230908	100800	11818440	5600	5600	5600	5600	15
598	20230908	100700	11734440	5600	5600	5600	5600	10
599	20230908	100600	11678440	5600	5600	5600	5600	0
600	20230908	100500	11678440	5600	5600	5600	5600	0
601	20230908	100400	11678440	5600	5600	5600	5600	0
602	20230908	100300	11678440	5600	5600	5600	5600	23
603	20230908	100200	11549640	5600	5600	5600	5600	0
604	20230908	100100	11549640	5600	5600	5600	5600	0
605	20230908	100000	11549640	5600	5600	5600	5600	2
606	20230908	095900	11538440	5570	5570	5570	5570	57
607	20230908	095800	11220950	5570	5600	5600	5570	549
608	20230908	095700	8148380	5600	5600	5600	5600	0
609	20230908	095600	8148380	5600	5610	5610	5600	100
610	20230908	095500	7587930	5610	5610	5610	5610	8
611	20230908	095400	7543050	5610	5620	5620	5610	25
612	20230908	095300	7402730	5620	5620	5620	5620	8
613	20230908	095200	7357770	5630	5630	5630	5630	10
614	20230908	095100	7301470	5640	5640	5640	5640	0
615	20230908	095000	7301470	5640	5640	5640	5640	26
616	20230908	094900	7154830	5640	5640	5640	5640	0
617	20230908	094800	7154830	5640	5640	5640	5640	0
618	20230908	094700	7154830	5640	5640	5640	5640	0
619	20230908	094600	7154830	5640	5640	5640	5640	0
620	20230908	094500	7154830	5640	5640	5640	5640	0
621	20230908	094400	7154830	5640	5640	5640	5640	0
622	20230908	094300	7154830	5640	5640	5640	5640	12
623	20230908	094200	7087150	5640	5640	5640	5640	0
624	20230908	094100	7087150	5640	5640	5640	5640	0
625	20230908	094000	7087150	5640	5640	5640	5640	7
626	20230908	093900	7047670	5650	5650	5650	5650	0
627	20230908	093800	7047670	5650	5650	5650	5650	0
628	20230908	093700	7047670	5650	5650	5650	5650	0
629	20230908	093600	7047670	5650	5650	5650	5650	2
630	20230908	093500	7036370	5640	5640	5640	5640	0
631	20230908	093400	7036370	5640	5640	5640	5640	15
632	20230908	093300	6951770	5650	5650	5650	5650	0
633	20230908	093200	6951770	5650	5650	5650	5650	0
634	20230908	093100	6951770	5650	5640	5650	5640	103
635	20230908	093000	6370690	5630	5630	5630	5630	10
636	20230908	092900	6314390	5600	5600	5600	5600	0
637	20230908	092800	6314390	5600	5600	5600	5600	350
638	20230908	092700	4354390	5600	5600	5600	5600	1
639	20230908	092600	4348790	5640	5640	5640	5640	0
640	20230908	092500	4348790	5640	5640	5640	5640	0
641	20230908	092400	4348790	5640	5640	5640	5640	0
642	20230908	092300	4348790	5640	5630	5640	5600	127
643	20230908	092200	3636450	5630	5630	5630	5630	0
644	20230908	092100	3636450	5630	5630	5630	5630	0
645	20230908	092000	3636450	5630	5640	5640	5630	12
646	20230908	091900	3568870	5640	5640	5640	5640	0
647	20230908	091800	3568870	5640	5630	5640	5630	72
648	20230908	091700	3163490	5630	5630	5630	5630	5
649	20230908	091600	3135340	5630	5630	5630	5630	5
650	20230908	091500	3107190	5630	5630	5630	5630	0
651	20230908	091400	3107190	5630	5630	5630	5630	0
652	20230908	091300	3107190	5630	5630	5630	5630	0
653	20230908	091200	3107190	5630	5630	5630	5630	0
654	20230908	091100	3107190	5630	5630	5630	5630	0
655	20230908	091000	3107190	5630	5630	5630	5630	3
656	20230908	090900	3090300	5600	5600	5600	5600	0
657	20230908	090800	3090300	5600	5600	5600	5600	263
658	20230908	090700	1617500	5570	5570	5570	5570	7
659	20230908	090600	1578510	5600	5600	5600	5600	0
660	20230908	090500	1578510	5600	5600	5600	5600	0
661	20230908	090400	1578510	5600	5600	5600	5600	0
662	20230908	090300	1578510	5600	5600	5600	5600	0
663	20230908	090200	1578510	5600	5600	5600	5600	10
664	20230908	090100	1522510	5600	5580	5600	5580	96
665	20230908	090000	986770	5650	5570	5650	5570	177