KissMeData/237820/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	201900	244043560	5030	5030	5030	5030	376
3	20230912	201800	244043560	5030	5030	5030	5030	0
4	20230912	201700	244043560	5030	5030	5030	5030	0
5	20230912	201600	244043560	5030	5030	5030	5030	0
6	20230912	201500	244043560	5030	5030	5030	5030	0
7	20230912	201400	244043560	5030	5030	5030	5030	0
8	20230912	201300	244043560	5030	5030	5030	5030	0
9	20230912	201200	244043560	5030	5030	5030	5030	0
10	20230912	201100	244043560	5030	5030	5030	5030	0
11	20230912	201000	244043560	5030	5030	5030	5030	0
12	20230912	200900	244043560	5030	5030	5030	5030	0
13	20230912	200800	244043560	5030	5030	5030	5030	0
14	20230912	200700	244043560	5030	5030	5030	5030	0
15	20230912	200600	244043560	5030	5030	5030	5030	0
16	20230912	200500	244043560	5030	5030	5030	5030	0
17	20230912	200400	244043560	5030	5030	5030	5030	0
18	20230912	200300	244043560	5030	5030	5030	5030	0
19	20230912	200200	244043560	5030	5030	5030	5030	0
20	20230912	200100	244043560	5030	5030	5030	5030	0
21	20230912	200000	244043560	5030	5030	5030	5030	0
22	20230912	195900	244043560	5030	5030	5030	5030	0
23	20230912	195800	244043560	5030	5030	5030	5030	0
24	20230912	195700	244043560	5030	5030	5030	5030	0
25	20230912	195600	244043560	5030	5030	5030	5030	0
26	20230912	195500	244043560	5030	5030	5030	5030	0
27	20230912	195400	244043560	5030	5030	5030	5030	0
28	20230912	195300	244043560	5030	5030	5030	5030	0
29	20230912	195200	244043560	5030	5030	5030	5030	0
30	20230912	195100	244043560	5030	5030	5030	5030	0
31	20230912	195000	244043560	5030	5030	5030	5030	0
32	20230912	194900	244043560	5030	5030	5030	5030	376
33	20230912	194800	244043560	5030	5030	5030	5030	0
34	20230912	194700	244043560	5030	5030	5030	5030	0
35	20230912	194600	244043560	5030	5030	5030	5030	0
36	20230912	194500	244043560	5030	5030	5030	5030	0
37	20230912	194400	244043560	5030	5030	5030	5030	0
38	20230912	194300	244043560	5030	5030	5030	5030	0
39	20230912	194200	244043560	5030	5030	5030	5030	0
40	20230912	194100	244043560	5030	5030	5030	5030	0
41	20230912	194000	244043560	5030	5030	5030	5030	0
42	20230912	193900	244043560	5030	5030	5030	5030	0
43	20230912	193800	244043560	5030	5030	5030	5030	0
44	20230912	193700	244043560	5030	5030	5030	5030	0
45	20230912	193600	244043560	5030	5030	5030	5030	0
46	20230912	193500	244043560	5030	5030	5030	5030	0
47	20230912	193400	244043560	5030	5030	5030	5030	0
48	20230912	193300	244043560	5030	5030	5030	5030	0
49	20230912	193200	244043560	5030	5030	5030	5030	0
50	20230912	193100	244043560	5030	5030	5030	5030	0
51	20230912	193000	244043560	5030	5030	5030	5030	0
52	20230912	192900	244043560	5030	5030	5030	5030	0
53	20230912	192800	244043560	5030	5030	5030	5030	0
54	20230912	192700	244043560	5030	5030	5030	5030	0
55	20230912	192600	244043560	5030	5030	5030	5030	0
56	20230912	192500	244043560	5030	5030	5030	5030	0
57	20230912	192400	244043560	5030	5030	5030	5030	0
58	20230912	192300	244043560	5030	5030	5030	5030	0
59	20230912	192200	244043560	5030	5030	5030	5030	0
60	20230912	192100	244043560	5030	5030	5030	5030	0
61	20230912	192000	244043560	5030	5030	5030	5030	0
62	20230912	191900	244043560	5030	5030	5030	5030	376
63	20230912	191800	244043560	5030	5030	5030	5030	0
64	20230912	191700	244043560	5030	5030	5030	5030	0
65	20230912	191600	244043560	5030	5030	5030	5030	0
66	20230912	191500	244043560	5030	5030	5030	5030	0
67	20230912	191400	244043560	5030	5030	5030	5030	0
68	20230912	191300	244043560	5030	5030	5030	5030	0
69	20230912	191200	244043560	5030	5030	5030	5030	0
70	20230912	191100	244043560	5030	5030	5030	5030	0
71	20230912	191000	244043560	5030	5030	5030	5030	0
72	20230912	190900	244043560	5030	5030	5030	5030	0
73	20230912	190800	244043560	5030	5030	5030	5030	0
74	20230912	190700	244043560	5030	5030	5030	5030	0
75	20230912	190600	244043560	5030	5030	5030	5030	0
76	20230912	190500	244043560	5030	5030	5030	5030	0
77	20230912	190400	244043560	5030	5030	5030	5030	0
78	20230912	190300	244043560	5030	5030	5030	5030	0
79	20230912	190200	244043560	5030	5030	5030	5030	0
80	20230912	190100	244043560	5030	5030	5030	5030	0
81	20230912	190000	244043560	5030	5030	5030	5030	0
82	20230912	185900	244043560	5030	5030	5030	5030	0
83	20230912	185800	244043560	5030	5030	5030	5030	0
84	20230912	185700	244043560	5030	5030	5030	5030	0
85	20230912	185600	244043560	5030	5030	5030	5030	0
86	20230912	185500	244043560	5030	5030	5030	5030	0
87	20230912	185400	244043560	5030	5030	5030	5030	0
88	20230912	185300	244043560	5030	5030	5030	5030	0
89	20230912	185200	244043560	5030	5030	5030	5030	0
90	20230912	185100	244043560	5030	5030	5030	5030	0
91	20230912	185000	244043560	5030	5030	5030	5030	0
92	20230912	184900	244043560	5030	5030	5030	5030	376
93	20230912	184800	244043560	5030	5030	5030	5030	0
94	20230912	184700	244043560	5030	5030	5030	5030	0
95	20230912	184600	244043560	5030	5030	5030	5030	0
96	20230912	184500	244043560	5030	5030	5030	5030	0
97	20230912	184400	244043560	5030	5030	5030	5030	0
98	20230912	184300	244043560	5030	5030	5030	5030	0
99	20230912	184200	244043560	5030	5030	5030	5030	0
100	20230912	184100	244043560	5030	5030	5030	5030	0
101	20230912	184000	244043560	5030	5030	5030	5030	0
102	20230912	183900	244043560	5030	5030	5030	5030	0
103	20230912	183800	244043560	5030	5030	5030	5030	0
104	20230912	183700	244043560	5030	5030	5030	5030	0
105	20230912	183600	244043560	5030	5030	5030	5030	0
106	20230912	183500	244043560	5030	5030	5030	5030	0
107	20230912	183400	244043560	5030	5030	5030	5030	0
108	20230912	183300	244043560	5030	5030	5030	5030	0
109	20230912	183200	244043560	5030	5030	5030	5030	0
110	20230912	183100	244043560	5030	5030	5030	5030	0
111	20230912	183000	244043560	5030	5030	5030	5030	0
112	20230912	182900	244043560	5030	5030	5030	5030	0
113	20230912	182800	244043560	5030	5030	5030	5030	0
114	20230912	182700	244043560	5030	5030	5030	5030	0
115	20230912	182600	244043560	5030	5030	5030	5030	0
116	20230912	182500	244043560	5030	5030	5030	5030	0
117	20230912	182400	244043560	5030	5030	5030	5030	0
118	20230912	182300	244043560	5030	5030	5030	5030	0
119	20230912	182200	244043560	5030	5030	5030	5030	0
120	20230912	182100	244043560	5030	5030	5030	5030	0
121	20230912	182000	244043560	5030	5030	5030	5030	0
122	20230912	181900	244043560	5030	5030	5030	5030	376
123	20230912	181800	244043560	5030	5030	5030	5030	0
124	20230912	181700	244043560	5030	5030	5030	5030	0
125	20230912	181600	244043560	5030	5030	5030	5030	0
126	20230912	181500	244043560	5030	5030	5030	5030	0
127	20230912	181400	244043560	5030	5030	5030	5030	0
128	20230912	181300	244043560	5030	5030	5030	5030	0
129	20230912	181200	244043560	5030	5030	5030	5030	0
130	20230912	181100	244043560	5030	5030	5030	5030	0
131	20230912	181000	244043560	5030	5030	5030	5030	0
132	20230912	180900	244043560	5030	5030	5030	5030	0
133	20230912	180800	244043560	5030	5030	5030	5030	0
134	20230912	180700	244043560	5030	5030	5030	5030	0
135	20230912	180600	244043560	5030	5030	5030	5030	0
136	20230912	180500	244043560	5030	5030	5030	5030	0
137	20230912	180400	244043560	5030	5030	5030	5030	0
138	20230912	180300	244043560	5030	5030	5030	5030	0
139	20230912	180200	244043560	5030	5030	5030	5030	0
140	20230912	180100	244043560	5030	5030	5030	5030	0
141	20230912	180000	244043560	5030	5030	5030	5030	0
142	20230912	175900	244043560	5030	5030	5030	5030	0
143	20230912	175800	244043560	5030	5030	5030	5030	0
144	20230912	175700	244043560	5030	5030	5030	5030	0
145	20230912	175600	244043560	5030	5030	5030	5030	0
146	20230912	175500	244043560	5030	5030	5030	5030	0
147	20230912	175400	244043560	5030	5030	5030	5030	0
148	20230912	175300	244043560	5030	5030	5030	5030	0
149	20230912	175200	244043560	5030	5030	5030	5030	0
150	20230912	175100	244043560	5030	5030	5030	5030	0
151	20230912	175000	244043560	5030	5030	5030	5030	0
152	20230912	174900	244043560	5030	5030	5030	5030	376
153	20230912	174800	244043560	5030	5030	5030	5030	0
154	20230912	174700	244043560	5030	5030	5030	5030	0
155	20230912	174600	244043560	5030	5030	5030	5030	0
156	20230912	174500	244043560	5030	5030	5030	5030	0
157	20230912	174400	244043560	5030	5030	5030	5030	0
158	20230912	174300	244043560	5030	5030	5030	5030	0
159	20230912	174200	244043560	5030	5030	5030	5030	0
160	20230912	174100	244043560	5030	5030	5030	5030	0
161	20230912	174000	244043560	5030	5030	5030	5030	0
162	20230912	173900	244043560	5030	5030	5030	5030	0
163	20230912	173800	244043560	5030	5030	5030	5030	0
164	20230912	173700	244043560	5030	5030	5030	5030	0
165	20230912	173600	244043560	5030	5030	5030	5030	0
166	20230912	173500	244043560	5030	5030	5030	5030	0
167	20230912	173400	244043560	5030	5030	5030	5030	0
168	20230912	173300	244043560	5030	5030	5030	5030	0
169	20230912	173200	244043560	5030	5030	5030	5030	0
170	20230912	173100	244043560	5030	5030	5030	5030	0
171	20230912	173000	244043560	5030	5030	5030	5030	0
172	20230912	172900	244043560	5030	5030	5030	5030	0
173	20230912	172800	244043560	5030	5030	5030	5030	0
174	20230912	172700	244043560	5030	5030	5030	5030	0
175	20230912	172600	244043560	5030	5030	5030	5030	0
176	20230912	172500	244043560	5030	5030	5030	5030	0
177	20230912	172400	244043560	5030	5030	5030	5030	0
178	20230912	172300	244043560	5030	5030	5030	5030	0
179	20230912	172200	244043560	5030	5030	5030	5030	0
180	20230912	172100	244043560	5030	5030	5030	5030	0
181	20230912	172000	244043560	5030	5030	5030	5030	0
182	20230912	171900	244043560	5030	5030	5030	5030	376
183	20230912	171800	244043560	5030	5030	5030	5030	0
184	20230912	171700	244043560	5030	5030	5030	5030	0
185	20230912	171600	244043560	5030	5030	5030	5030	0
186	20230912	171500	244043560	5030	5030	5030	5030	0
187	20230912	171400	244043560	5030	5030	5030	5030	0
188	20230912	171300	244043560	5030	5030	5030	5030	0
189	20230912	171200	244043560	5030	5030	5030	5030	0
190	20230912	171100	244043560	5030	5030	5030	5030	0
191	20230912	171000	244043560	5030	5030	5030	5030	0
192	20230912	170900	244043560	5030	5030	5030	5030	0
193	20230912	170800	244043560	5030	5030	5030	5030	0
194	20230912	170700	244043560	5030	5030	5030	5030	0
195	20230912	170600	244043560	5030	5030	5030	5030	0
196	20230912	170500	244043560	5030	5030	5030	5030	0
197	20230912	170400	244043560	5030	5030	5030	5030	0
198	20230912	170300	244043560	5030	5030	5030	5030	0
199	20230912	170200	244043560	5030	5030	5030	5030	0
200	20230912	170100	244043560	5030	5030	5030	5030	0
201	20230912	170000	244043560	5030	5030	5030	5030	0
202	20230912	165900	244043560	5030	5030	5030	5030	0
203	20230912	165800	244043560	5030	5030	5030	5030	0
204	20230912	165700	244043560	5030	5030	5030	5030	0
205	20230912	165600	244043560	5030	5030	5030	5030	0
206	20230912	165500	244043560	5030	5030	5030	5030	0
207	20230912	165400	244043560	5030	5030	5030	5030	0
208	20230912	165300	244043560	5030	5030	5030	5030	0
209	20230912	165200	244043560	5030	5030	5030	5030	0
210	20230912	165100	244043560	5030	5030	5030	5030	0
211	20230912	165000	244043560	5030	5030	5030	5030	0
212	20230912	164900	244043560	5030	5030	5030	5030	376
213	20230912	164800	244043560	5030	5030	5030	5030	0
214	20230912	164700	244043560	5030	5030	5030	5030	0
215	20230912	164600	244043560	5030	5030	5030	5030	0
216	20230912	164500	244043560	5030	5030	5030	5030	0
217	20230912	164400	244043560	5030	5030	5030	5030	0
218	20230912	164300	244043560	5030	5030	5030	5030	0
219	20230912	164200	244043560	5030	5030	5030	5030	0
220	20230912	164100	244043560	5030	5030	5030	5030	0
221	20230912	164000	244043560	5030	5030	5030	5030	0
222	20230912	163900	244043560	5030	5030	5030	5030	0
223	20230912	163800	244043560	5030	5030	5030	5030	0
224	20230912	163700	244043560	5030	5030	5030	5030	0
225	20230912	163600	244043560	5030	5030	5030	5030	0
226	20230912	163500	244043560	5030	5030	5030	5030	0
227	20230912	163400	244043560	5030	5030	5030	5030	0
228	20230912	163300	244043560	5030	5030	5030	5030	0
229	20230912	163200	244043560	5030	5030	5030	5030	0
230	20230912	163100	244043560	5030	5030	5030	5030	0
231	20230912	163000	244043560	5030	5030	5030	5030	0
232	20230912	162900	244043560	5030	5030	5030	5030	0
233	20230912	162800	244043560	5030	5030	5030	5030	0
234	20230912	162700	244043560	5030	5030	5030	5030	0
235	20230912	162600	244043560	5030	5030	5030	5030	0
236	20230912	162500	244043560	5030	5030	5030	5030	0
237	20230912	162400	244043560	5030	5030	5030	5030	0
238	20230912	162300	244043560	5030	5030	5030	5030	0
239	20230912	162200	244043560	5030	5030	5030	5030	0
240	20230912	162100	244043560	5030	5030	5030	5030	0
241	20230912	162000	244043560	5030	5030	5030	5030	0
242	20230912	161900	244043560	5030	5030	5030	5030	376
243	20230912	161800	244043560	5030	5030	5030	5030	0
244	20230912	161700	244043560	5030	5030	5030	5030	0
245	20230912	161600	244043560	5030	5030	5030	5030	0
246	20230912	161500	244043560	5030	5030	5030	5030	0
247	20230912	161400	244043560	5030	5030	5030	5030	0
248	20230912	161300	244043560	5030	5030	5030	5030	0
249	20230912	161200	244043560	5030	5030	5030	5030	0
250	20230912	161100	244043560	5030	5030	5030	5030	0
251	20230912	161000	244043560	5030	5030	5030	5030	0
252	20230912	160900	244043560	5030	5030	5030	5030	0
253	20230912	160800	244043560	5030	5030	5030	5030	0
254	20230912	160700	244043560	5030	5030	5030	5030	0
255	20230912	160600	244043560	5030	5030	5030	5030	0
256	20230912	160500	244043560	5030	5030	5030	5030	0
257	20230912	160400	244043560	5030	5030	5030	5030	0
258	20230912	160300	244043560	5030	5030	5030	5030	0
259	20230912	160200	244043560	5030	5030	5030	5030	0
260	20230912	160100	244043560	5030	5030	5030	5030	0
261	20230912	160000	244043560	5030	5030	5030	5030	0
262	20230912	155900	244043560	5030	5030	5030	5030	0
263	20230912	155800	244043560	5030	5030	5030	5030	0
264	20230912	155700	244043560	5030	5030	5030	5030	0
265	20230912	155600	244043560	5030	5030	5030	5030	0
266	20230912	155500	244043560	5030	5030	5030	5030	0
267	20230912	155400	244043560	5030	5030	5030	5030	0
268	20230912	155300	244043560	5030	5030	5030	5030	0
269	20230912	155200	244043560	5030	5030	5030	5030	0
270	20230912	155100	244043560	5030	5030	5030	5030	0
271	20230912	155000	244043560	5030	5030	5030	5030	0
272	20230912	154900	244043560	5030	5030	5030	5030	376
273	20230912	154800	244043560	5030	5030	5030	5030	0
274	20230912	154700	244043560	5030	5030	5030	5030	0
275	20230912	154600	244043560	5030	5030	5030	5030	0
276	20230912	154500	244043560	5030	5030	5030	5030	0
277	20230912	154400	244043560	5030	5030	5030	5030	0
278	20230912	154300	244043560	5030	5030	5030	5030	0
279	20230912	154200	244043560	5030	5030	5030	5030	0
280	20230912	154100	244043560	5030	5030	5030	5030	0
281	20230912	154000	244043560	5030	5030	5030	5030	0
282	20230912	153900	244043560	5030	5030	5030	5030	0
283	20230912	153800	244043560	5030	5030	5030	5030	0
284	20230912	153700	244043560	5030	5030	5030	5030	0
285	20230912	153600	244043560	5030	5030	5030	5030	0
286	20230912	153500	244043560	5030	5030	5030	5030	0
287	20230912	153400	244043560	5030	5030	5030	5030	0
288	20230912	153300	244043560	5030	5030	5030	5030	0
289	20230912	153200	244043560	5030	5030	5030	5030	0
290	20230912	153100	244043560	5030	5030	5030	5030	0
291	20230912	153000	244043560	5030	5030	5030	5030	376
292	20230912	152900	242152280	5030	5030	5030	5030	0
293	20230912	152800	242152280	5030	5030	5030	5030	0
294	20230912	152700	242152280	5030	5030	5030	5030	0
295	20230912	152600	242152280	5030	5030	5030	5030	0
296	20230912	152500	242152280	5030	5030	5030	5030	0
297	20230912	152400	242152280	5030	5030	5030	5030	0
298	20230912	152300	242152280	5030	5030	5030	5030	0
299	20230912	152200	242152280	5030	5030	5030	5030	0
300	20230912	152100	242152280	5030	5030	5030	5030	0
301	20230912	152000	242152280	5030	5030	5030	5030	0
302	20230912	151900	242152280	5030	5030	5030	5030	0
303	20230912	151800	242152280	5030	5030	5030	5030	5
304	20230912	151700	242127130	5030	5030	5030	5030	0
305	20230912	151600	242127130	5030	5030	5030	5030	0
306	20230912	151500	242127130	5030	5030	5030	5030	0
307	20230912	151400	242127130	5030	5030	5030	5030	0
308	20230912	151300	242127130	5030	5030	5030	5030	2
309	20230912	151200	242117070	5030	5030	5030	5030	0
310	20230912	151100	242117070	5030	5030	5030	5030	1
311	20230912	151000	242112040	5010	5010	5010	5010	226
312	20230912	150900	240979780	5020	5020	5020	5020	0
313	20230912	150800	240979780	5020	5020	5020	5020	0
314	20230912	150700	240979780	5020	5020	5020	5020	120
315	20230912	150600	240377380	5030	5030	5030	5030	0
316	20230912	150500	240377380	5030	5030	5030	5030	21
317	20230912	150400	240271750	5020	5020	5030	5020	13
318	20230912	150300	240206470	5010	5010	5010	5010	0
319	20230912	150200	240206470	5010	5010	5010	5010	0
320	20230912	150100	240206470	5010	5010	5010	5010	36
321	20230912	150000	240026110	5010	5010	5010	5010	1464
322	20230912	145900	232691470	5010	5010	5010	5010	1500
323	20230912	145800	225176470	5010	5020	5020	5010	1177
324	20230912	145700	219275860	5040	5040	5040	5040	0
325	20230912	145600	219275860	5040	5040	5040	5040	0
326	20230912	145500	219275860	5040	5040	5040	5040	0
327	20230912	145400	219275860	5040	5040	5040	5040	2
328	20230912	145300	219265780	5040	5040	5040	5040	0
329	20230912	145200	219265780	5040	5040	5040	5040	1
330	20230912	145100	219260740	5020	5020	5020	5020	0
331	20230912	145000	219260740	5020	5030	5030	5020	266
332	20230912	144900	217925400	5040	5040	5040	5040	0
333	20230912	144800	217925400	5040	5040	5040	5040	0
334	20230912	144700	217925400	5040	5040	5040	5040	1
335	20230912	144600	217920360	5030	5030	5030	5030	0
336	20230912	144500	217920360	5030	5020	5050	5020	43
337	20230912	144400	217704080	5020	5020	5020	5020	13
338	20230912	144300	217638820	5050	5050	5050	5050	0
339	20230912	144200	217638820	5050	5050	5050	5050	0
340	20230912	144100	217638820	5050	5040	5050	5040	2
341	20230912	144000	217628730	5020	5020	5020	5020	5239
342	20230912	143900	191328950	5020	5020	5020	5020	0
343	20230912	143800	191328950	5020	5020	5020	5020	0
344	20230912	143700	191328950	5020	5020	5020	5020	0
345	20230912	143600	191328950	5020	5020	5020	5020	0
346	20230912	143500	191328950	5020	5020	5020	5020	200
347	20230912	143400	190324950	5020	5020	5020	5020	25
348	20230912	143300	190199450	5020	5020	5020	5020	0
349	20230912	143200	190199450	5020	5020	5020	5020	266
350	20230912	143100	188864130	5010	5010	5010	5010	0
351	20230912	143000	188864130	5010	5010	5010	5010	10
352	20230912	142900	188814030	5010	5000	5010	5000	121
353	20230912	142800	188208930	5010	5010	5010	5010	0
354	20230912	142700	188208930	5010	5020	5020	5010	37
355	20230912	142600	188023460	5010	5010	5010	5010	0
356	20230912	142500	188023460	5010	5010	5010	5010	30
357	20230912	142400	187873160	5010	5020	5020	5010	120
358	20230912	142300	187271880	5020	5020	5020	5020	0
359	20230912	142200	187271880	5020	5020	5020	5020	0
360	20230912	142100	187271880	5020	5020	5020	5020	200
361	20230912	142000	186267880	5020	5020	5020	5020	0
362	20230912	141900	186267880	5020	5020	5020	5020	0
363	20230912	141800	186267880	5020	5010	5020	5010	6
364	20230912	141700	186237790	5010	5010	5010	5010	0
365	20230912	141600	186237790	5010	5010	5010	5010	347
366	20230912	141500	184499320	5010	5010	5010	5010	1
367	20230912	141400	184494310	5020	5020	5020	5020	9
368	20230912	141300	184449130	5020	5020	5020	5020	13
369	20230912	141200	184383870	5020	5020	5020	5020	0
370	20230912	141100	184383870	5020	5020	5020	5010	1248
371	20230912	141000	178119030	5040	5020	5040	5020	23
372	20230912	140900	178003550	5020	5020	5020	5020	0
373	20230912	140800	178003550	5020	5020	5020	5020	12
374	20230912	140700	177943310	5040	5040	5040	5040	60
375	20230912	140600	177640910	5040	5040	5040	5040	0
376	20230912	140500	177640910	5040	5040	5040	5040	0
377	20230912	140400	177640910	5040	5030	5040	5030	2
378	20230912	140300	177630840	5000	5000	5000	5000	0
379	20230912	140200	177630840	5000	5000	5000	5000	977
380	20230912	140100	172745840	5000	5000	5000	5000	0
381	20230912	140000	172745840	5000	5010	5010	5000	168
382	20230912	135900	171904830	5010	5030	5030	5010	1690
383	20230912	135800	163429650	5020	5030	5030	5020	1097
384	20230912	135700	157914940	5040	5040	5040	5040	1204
385	20230912	135600	151846780	5040	5040	5040	5040	308
386	20230912	135500	150294460	5040	5040	5040	5040	1112
387	20230912	135400	144689980	5080	5080	5080	5080	0
388	20230912	135300	144689980	5080	5080	5080	5080	10
389	20230912	135200	144639180	5050	5050	5050	5050	882
390	20230912	135100	140185080	5080	5080	5080	5080	0
391	20230912	135000	140185080	5080	5080	5080	5080	1
392	20230912	134900	140180000	5060	5060	5060	5060	0
393	20230912	134800	140180000	5060	5060	5060	5060	3
394	20230912	134700	140164820	5060	5060	5060	5060	2
395	20230912	134600	140154700	5060	5060	5060	5060	51
396	20230912	134500	139896640	5060	5060	5060	5060	18
397	20230912	134400	139805560	5080	5060	5080	5060	51
398	20230912	134300	139547480	5060	5100	5100	5060	1308
399	20230912	134200	132924060	5080	5080	5080	5080	42
400	20230912	134100	132710700	5100	5100	5100	5100	0
401	20230912	134000	132710700	5100	5080	5100	5080	9
402	20230912	133900	132664960	5080	5080	5080	5080	0
403	20230912	133800	132664960	5080	5080	5080	5080	0
404	20230912	133700	132664960	5080	5080	5080	5080	61
405	20230912	133600	132355080	5100	5100	5100	5100	0
406	20230912	133500	132355080	5100	5100	5100	5100	0
407	20230912	133400	132355080	5100	5100	5100	5100	1
408	20230912	133300	132349980	5100	5100	5100	5100	0
409	20230912	133200	132349980	5100	5100	5100	5100	0
410	20230912	133100	132349980	5100	5100	5100	5100	0
411	20230912	133000	132349980	5100	5100	5100	5100	0
412	20230912	132900	132349980	5100	5100	5100	5100	0
413	20230912	132800	132349980	5100	5100	5100	5100	0
414	20230912	132700	132349980	5100	5100	5100	5100	0
415	20230912	132600	132349980	5100	5100	5100	5100	0
416	20230912	132500	132349980	5100	5100	5100	5100	0
417	20230912	132400	132349980	5100	5100	5100	5100	0
418	20230912	132300	132349980	5100	5100	5100	5100	0
419	20230912	132200	132349980	5100	5100	5100	5100	0
420	20230912	132100	132349980	5100	5100	5100	5100	0
421	20230912	132000	132349980	5100	5100	5100	5100	0
422	20230912	131900	132349980	5100	5100	5100	5100	0
423	20230912	131800	132349980	5100	5100	5100	5100	0
424	20230912	131700	132349980	5100	5100	5100	5100	0
425	20230912	131600	132349980	5100	5100	5100	5100	0
426	20230912	131500	132349980	5100	5100	5100	5100	0
427	20230912	131400	132349980	5100	5100	5100	5100	0
428	20230912	131300	132349980	5100	5100	5100	5100	0
429	20230912	131200	132349980	5100	5090	5100	5090	137
430	20230912	131100	131652640	5090	5090	5090	5090	408
431	20230912	131000	129575920	5060	5070	5070	5060	380
432	20230912	130900	127649330	5100	5100	5100	5100	0
433	20230912	130800	127649330	5100	5100	5100	5100	0
434	20230912	130700	127649330	5100	5100	5100	5100	0
435	20230912	130600	127649330	5100	5100	5100	5100	1
436	20230912	130500	127644230	5100	5100	5100	5100	0
437	20230912	130400	127644230	5100	5100	5100	5100	1
438	20230912	130300	127639130	5080	5080	5080	5080	3
439	20230912	130200	127623890	5090	5090	5090	5090	0
440	20230912	130100	127623890	5090	5090	5090	5090	0
441	20230912	130000	127623890	5090	5090	5090	5090	0
442	20230912	125900	127623890	5090	5090	5090	5090	0
443	20230912	125800	127623890	5090	5090	5090	5090	0
444	20230912	125700	127623890	5090	5090	5090	5090	0
445	20230912	125600	127623890	5090	5090	5090	5090	0
446	20230912	125500	127623890	5090	5090	5090	5090	0
447	20230912	125400	127623890	5090	5090	5090	5090	0
448	20230912	125300	127623890	5090	5090	5110	5090	201
449	20230912	125200	126600660	5090	5090	5090	5090	0
450	20230912	125100	126600660	5090	5090	5090	5090	0
451	20230912	125000	126600660	5090	5090	5090	5090	0
452	20230912	124900	126600660	5090	5070	5090	5070	27
453	20230912	124800	126463710	5070	5070	5070	5070	0
454	20230912	124700	126463710	5070	5070	5070	5070	0
455	20230912	124600	126463710	5070	5070	5070	5070	3
456	20230912	124500	126448500	5070	5070	5070	5070	0
457	20230912	124400	126448500	5070	5070	5070	5070	0
458	20230912	124300	126448500	5070	5070	5070	5070	11
459	20230912	124200	126392730	5070	5070	5070	5070	16
460	20230912	124100	126311610	5070	5070	5070	5070	0
461	20230912	124000	126311610	5070	5070	5070	5070	0
462	20230912	123900	126311610	5070	5070	5070	5070	2
463	20230912	123800	126301470	5070	5070	5070	5070	0
464	20230912	123700	126301470	5070	5070	5070	5070	0
465	20230912	123600	126301470	5070	5070	5070	5070	0
466	20230912	123500	126301470	5070	5070	5070	5070	0
467	20230912	123400	126301470	5070	5070	5070	5070	0
468	20230912	123300	126301470	5070	5070	5070	5070	0
469	20230912	123200	126301470	5070	5070	5070	5070	2
470	20230912	123100	126291330	5060	5060	5060	5060	0
471	20230912	123000	126291330	5060	5060	5060	5060	3
472	20230912	122900	126276150	5070	5070	5070	5070	0
473	20230912	122800	126276150	5070	5070	5070	5070	0
474	20230912	122700	126276150	5070	5070	5070	5070	2
475	20230912	122600	126266010	5070	5070	5070	5070	0
476	20230912	122500	126266010	5070	5070	5070	5070	0
477	20230912	122400	126266010	5070	5070	5070	5070	0
478	20230912	122300	126266010	5070	5070	5070	5070	2
479	20230912	122200	126255870	5070	5070	5070	5070	4
480	20230912	122100	126235590	5070	5070	5070	5070	200
481	20230912	122000	125221590	5090	5090	5090	5090	0
482	20230912	121900	125221590	5090	5070	5090	5070	121
483	20230912	121800	124608100	5070	5070	5070	5070	0
484	20230912	121700	124608100	5070	5070	5070	5070	0
485	20230912	121600	124608100	5070	5070	5070	5070	813
486	20230912	121500	120486190	5070	5070	5070	5070	0
487	20230912	121400	120486190	5070	5070	5070	5070	0
488	20230912	121300	120486190	5070	5070	5070	5070	0
489	20230912	121200	120486190	5070	5070	5070	5070	0
490	20230912	121100	120486190	5070	5070	5070	5070	568
491	20230912	121000	117606430	5080	5080	5080	5080	672
492	20230912	120900	114192670	5090	5090	5090	5090	0
493	20230912	120800	114192670	5090	5090	5090	5090	0
494	20230912	120700	114192670	5090	5090	5090	5090	0
495	20230912	120600	114192670	5090	5090	5090	5090	0
496	20230912	120500	114192670	5090	5090	5090	5090	0
497	20230912	120400	114192670	5090	5090	5090	5090	100
498	20230912	120300	113683670	5110	5110	5110	5110	0
499	20230912	120200	113683670	5110	5110	5110	5110	1
500	20230912	120100	113678560	5100	5100	5100	5100	0
501	20230912	120000	113678560	5100	5100	5100	5100	1
502	20230912	115900	113673460	5120	5120	5120	5120	0
503	20230912	115800	113673460	5120	5100	5120	5100	1960
504	20230912	115700	103655860	5080	5080	5080	5080	0
505	20230912	115600	103655860	5080	5080	5080	5080	0
506	20230912	115500	103655860	5080	5080	5080	5080	53
507	20230912	115400	103386620	5080	5080	5080	5080	0
508	20230912	115300	103386620	5080	5080	5080	5080	0
509	20230912	115200	103386620	5080	5080	5080	5080	0
510	20230912	115100	103386620	5080	5080	5080	5080	0
511	20230912	115000	103386620	5080	5080	5080	5080	0
512	20230912	114900	103386620	5080	5080	5080	5080	0
513	20230912	114800	103386620	5080	5080	5080	5080	0
514	20230912	114700	103386620	5080	5080	5080	5080	0
515	20230912	114600	103386620	5080	5080	5080	5080	0
516	20230912	114500	103386620	5080	5080	5080	5080	0
517	20230912	114400	103386620	5080	5080	5080	5080	0
518	20230912	114300	103386620	5080	5080	5080	5080	34
519	20230912	114200	103213900	5090	5090	5090	5090	0
520	20230912	114100	103213900	5090	5090	5090	5090	1
521	20230912	114000	103208810	5100	5100	5100	5100	0
522	20230912	113900	103208810	5100	5100	5100	5100	0
523	20230912	113800	103208810	5100	5100	5100	5100	1
524	20230912	113700	103203710	5090	5090	5090	5090	2
525	20230912	113600	103193530	5090	5090	5090	5090	20
526	20230912	113500	103091730	5090	5090	5090	5090	0
527	20230912	113400	103091730	5090	5090	5090	5090	0
528	20230912	113300	103091730	5090	5090	5090	5090	0
529	20230912	113200	103091730	5090	5090	5090	5090	10
530	20230912	113100	103040830	5090	5090	5090	5090	0
531	20230912	113000	103040830	5090	5090	5090	5090	3
532	20230912	112900	103025560	5090	5090	5090	5090	0
533	20230912	112800	103025560	5090	5090	5090	5090	0
534	20230912	112700	103025560	5090	5090	5090	5090	1
535	20230912	112600	103020470	5100	5100	5100	5100	0
536	20230912	112500	103020470	5100	5100	5100	5100	0
537	20230912	112400	103020470	5100	5100	5100	5100	0
538	20230912	112300	103020470	5100	5100	5100	5100	0
539	20230912	112200	103020470	5100	5100	5100	5100	0
540	20230912	112100	103020470	5100	5100	5100	5100	0
541	20230912	112000	103020470	5100	5100	5100	5100	0
542	20230912	111900	103020470	5100	5100	5100	5100	0
543	20230912	111800	103020470	5100	5100	5100	5100	0
544	20230912	111700	103020470	5100	5100	5100	5100	1
545	20230912	111600	103015370	5110	5110	5110	5110	0
546	20230912	111500	103015370	5110	5110	5110	5110	6
547	20230912	111400	102984710	5110	5110	5110	5110	0
548	20230912	111300	102984710	5110	5110	5110	5110	1
549	20230912	111200	102979600	5070	5070	5070	5070	0
550	20230912	111100	102979600	5070	5070	5070	5070	0
551	20230912	111000	102979600	5070	5070	5070	5070	0
552	20230912	110900	102979600	5070	5070	5070	5070	0
553	20230912	110800	102979600	5070	5100	5100	5070	1293
554	20230912	110700	96403420	5090	5090	5090	5090	0
555	20230912	110600	96403420	5090	5090	5090	5090	0
556	20230912	110500	96403420	5090	5090	5090	5090	0
557	20230912	110400	96403420	5090	5090	5090	5090	0
558	20230912	110300	96403420	5090	5100	5100	5090	533
559	20230912	110200	93686120	5120	5120	5120	5120	0
560	20230912	110100	93686120	5120	5120	5120	5120	0
561	20230912	110000	93686120	5120	5120	5120	5120	0
562	20230912	105900	93686120	5120	5100	5120	5100	4
563	20230912	105800	93665700	5100	5100	5100	5100	0
564	20230912	105700	93665700	5100	5100	5100	5100	0
565	20230912	105600	93665700	5100	5100	5100	5100	0
566	20230912	105500	93665700	5100	5110	5110	5100	303
567	20230912	105400	92118910	5120	5120	5120	5120	1
568	20230912	105300	92113790	5120	5120	5120	5120	0
569	20230912	105200	92113790	5120	5120	5120	5120	0
570	20230912	105100	92113790	5120	5120	5120	5120	0
571	20230912	105000	92113790	5120	5120	5120	5120	0
572	20230912	104900	92113790	5120	5120	5120	5120	0
573	20230912	104800	92113790	5120	5120	5120	5120	0
574	20230912	104700	92113790	5120	5120	5120	5120	0
575	20230912	104600	92113790	5120	5120	5120	5120	0
576	20230912	104500	92113790	5120	5120	5120	5120	508
577	20230912	104400	89512830	5130	5130	5130	5130	0
578	20230912	104300	89512830	5130	5130	5130	5130	1
579	20230912	104200	89507700	5120	5120	5120	5120	0
580	20230912	104100	89507700	5120	5120	5120	5120	0
581	20230912	104000	89507700	5120	5120	5120	5120	0
582	20230912	103900	89507700	5120	5120	5120	5120	40
583	20230912	103800	89302900	5120	5120	5120	5120	0
584	20230912	103700	89302900	5120	5120	5120	5120	4
585	20230912	103600	89282420	5120	5120	5120	5120	0
586	20230912	103500	89282420	5120	5120	5120	5120	0
587	20230912	103400	89282420	5120	5120	5120	5120	0
588	20230912	103300	89282420	5120	5120	5120	5120	0
589	20230912	103200	89282420	5120	5120	5120	5120	0
590	20230912	103100	89282420	5120	5120	5120	5120	0
591	20230912	103000	89282420	5120	5120	5120	5120	0
592	20230912	102900	89282420	5120	5120	5120	5120	0
593	20230912	102800	89282420	5120	5120	5120	5120	10
594	20230912	102700	89231220	5110	5110	5110	5110	0
595	20230912	102600	89231220	5110	5110	5110	5110	0
596	20230912	102500	89231220	5110	5110	5110	5110	2044
597	20230912	102400	78786380	5110	5120	5120	5110	188
598	20230912	102300	77824750	5120	5120	5120	5120	617
599	20230912	102200	74665710	5140	5140	5140	5140	0
600	20230912	102100	74665710	5140	5140	5140	5140	0
601	20230912	102000	74665710	5140	5140	5140	5140	1
602	20230912	101900	74660570	5130	5130	5130	5130	0
603	20230912	101800	74660570	5130	5130	5130	5130	0
604	20230912	101700	74660570	5130	5130	5130	5130	3
605	20230912	101600	74645180	5130	5130	5130	5130	0
606	20230912	101500	74645180	5130	5130	5130	5130	0
607	20230912	101400	74645180	5130	5130	5130	5130	29
608	20230912	101300	74496410	5130	5130	5130	5130	0
609	20230912	101200	74496410	5130	5130	5130	5130	670
610	20230912	101100	71059310	5130	5130	5130	5130	0
611	20230912	101000	71059310	5130	5130	5130	5130	0
612	20230912	100900	71059310	5130	5130	5130	5130	0
613	20230912	100800	71059310	5130	5130	5130	5130	0
614	20230912	100700	71059310	5130	5130	5130	5130	0
615	20230912	100600	71059310	5130	5130	5130	5130	0
616	20230912	100500	71059310	5130	5130	5130	5130	0
617	20230912	100400	71059310	5130	5130	5130	5130	0
618	20230912	100300	71059310	5130	5130	5130	5130	0
619	20230912	100200	71059310	5130	5130	5130	5130	0
620	20230912	100100	71059310	5130	5130	5130	5130	0
621	20230912	100000	71059310	5130	5130	5130	5130	2
622	20230912	095900	71049050	5160	5160	5160	5160	0
623	20230912	095800	71049050	5160	5130	5160	5130	269
624	20230912	095700	69669050	5140	5140	5140	5140	29
625	20230912	095600	69519990	5140	5140	5140	5140	571
626	20230912	095500	66585050	5140	5140	5140	5140	0
627	20230912	095400	66585050	5140	5140	5140	5140	0
628	20230912	095300	66585050	5140	5140	5140	5140	0
629	20230912	095200	66585050	5140	5150	5150	5140	30
630	20230912	095100	66430770	5150	5150	5150	5150	10
631	20230912	095000	66379270	5150	5150	5150	5150	0
632	20230912	094900	66379270	5150	5150	5150	5150	4
633	20230912	094800	66358670	5160	5160	5160	5160	0
634	20230912	094700	66358670	5160	5160	5160	5160	0
635	20230912	094600	66358670	5160	5170	5170	5160	540
636	20230912	094500	63567270	5160	5160	5160	5160	0
637	20230912	094400	63567270	5160	5160	5160	5160	12
638	20230912	094300	63505350	5160	5160	5160	5160	30
639	20230912	094200	63350550	5170	5150	5170	5150	230
640	20230912	094100	62161890	5160	5160	5160	5160	0
641	20230912	094000	62161890	5160	5160	5160	5160	100
642	20230912	093900	61645890	5160	5180	5180	5160	4
643	20230912	093800	61625210	5180	5180	5180	5180	1
644	20230912	093700	61620030	5140	5140	5140	5140	0
645	20230912	093600	61620030	5140	5180	5180	5140	21
646	20230912	093500	61511630	5180	5180	5180	5180	0
647	20230912	093400	61511630	5180	5170	5180	5170	195
648	20230912	093300	60503470	5160	5160	5160	5160	0
649	20230912	093200	60503470	5160	5160	5160	5160	600
650	20230912	093100	57407470	5150	5150	5150	5150	0
651	20230912	093000	57407470	5150	5150	5150	5150	0
652	20230912	092900	57407470	5150	5150	5150	5150	2
653	20230912	092800	57397170	5130	5150	5150	5130	401
654	20230912	092700	55339020	5170	5170	5170	5170	1
655	20230912	092600	55333850	5140	5140	5140	5140	0
656	20230912	092500	55333850	5140	5140	5140	5140	0
657	20230912	092400	55333850	5140	5140	5140	5140	20
658	20230912	092300	55231050	5140	5140	5140	5140	103
659	20230912	092200	54701630	5140	5140	5140	5140	97
660	20230912	092100	54203050	5170	5150	5170	5150	1003
661	20230912	092000	49037580	5170	5160	5170	5160	386
662	20230912	091900	47043070	5170	5170	5170	5170	0
663	20230912	091800	47043070	5170	5170	5170	5170	0
664	20230912	091700	47043070	5170	5170	5170	5170	0
665	20230912	091600	47043070	5170	5170	5170	5170	0
666	20230912	091500	47043070	5170	5170	5170	5170	0
667	20230912	091400	47043070	5170	5170	5170	5170	0
668	20230912	091300	47043070	5170	5170	5170	5170	30
669	20230912	091200	46887970	5180	5180	5180	5180	55
670	20230912	091100	46603070	5160	5150	5180	5140	1301
671	20230912	091000	39882260	5160	5160	5160	5160	0
672	20230912	090900	39882260	5160	5160	5160	5160	1066
673	20230912	090800	34381700	5150	5130	5150	5130	803
674	20230912	090700	30249310	5130	5130	5130	5130	100
675	20230912	090600	29736310	5130	5130	5130	5130	0
676	20230912	090500	29736310	5130	5130	5130	5130	0
677	20230912	090400	29736310	5130	5130	5130	5130	220
678	20230912	090300	28607710	5130	5100	5130	5090	1002
679	20230912	090200	23505620	5090	5090	5090	5090	0
680	20230912	090100	23505620	5090	5090	5090	5090	0
681	20230912	090000	23505620	5090	5090	5090	5090	4618