KissMeData/054410/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192200	69852840	5340	5340	5340	5340	1107
3	20230915	192100	69852840	5340	5340	5340	5340	0
4	20230915	192000	69852840	5340	5340	5340	5340	0
5	20230915	191900	69852840	5340	5340	5340	5340	0
6	20230915	191800	69852840	5340	5340	5340	5340	0
7	20230915	191700	69852840	5340	5340	5340	5340	0
8	20230915	191600	69852840	5340	5340	5340	5340	0
9	20230915	191500	69852840	5340	5340	5340	5340	0
10	20230915	191400	69852840	5340	5340	5340	5340	0
11	20230915	191300	69852840	5340	5340	5340	5340	0
12	20230915	191200	69852840	5340	5340	5340	5340	0
13	20230915	191100	69852840	5340	5340	5340	5340	0
14	20230915	191000	69852840	5340	5340	5340	5340	0
15	20230915	190900	69852840	5340	5340	5340	5340	0
16	20230915	190800	69852840	5340	5340	5340	5340	0
17	20230915	190700	69852840	5340	5340	5340	5340	0
18	20230915	190600	69852840	5340	5340	5340	5340	0
19	20230915	190500	69852840	5340	5340	5340	5340	0
20	20230915	190400	69852840	5340	5340	5340	5340	0
21	20230915	190300	69852840	5340	5340	5340	5340	0
22	20230915	190200	69852840	5340	5340	5340	5340	0
23	20230915	190100	69852840	5340	5340	5340	5340	0
24	20230915	190000	69852840	5340	5340	5340	5340	0
25	20230915	185900	69852840	5340	5340	5340	5340	0
26	20230915	185800	69852840	5340	5340	5340	5340	0
27	20230915	185700	69852840	5340	5340	5340	5340	0
28	20230915	185600	69852840	5340	5340	5340	5340	0
29	20230915	185500	69852840	5340	5340	5340	5340	0
30	20230915	185400	69852840	5340	5340	5340	5340	0
31	20230915	185300	69852840	5340	5340	5340	5340	0
32	20230915	185200	69852840	5340	5340	5340	5340	1107
33	20230915	185100	69852840	5340	5340	5340	5340	0
34	20230915	185000	69852840	5340	5340	5340	5340	0
35	20230915	184900	69852840	5340	5340	5340	5340	0
36	20230915	184800	69852840	5340	5340	5340	5340	0
37	20230915	184700	69852840	5340	5340	5340	5340	0
38	20230915	184600	69852840	5340	5340	5340	5340	0
39	20230915	184500	69852840	5340	5340	5340	5340	0
40	20230915	184400	69852840	5340	5340	5340	5340	0
41	20230915	184300	69852840	5340	5340	5340	5340	0
42	20230915	184200	69852840	5340	5340	5340	5340	0
43	20230915	184100	69852840	5340	5340	5340	5340	0
44	20230915	184000	69852840	5340	5340	5340	5340	0
45	20230915	183900	69852840	5340	5340	5340	5340	0
46	20230915	183800	69852840	5340	5340	5340	5340	0
47	20230915	183700	69852840	5340	5340	5340	5340	0
48	20230915	183600	69852840	5340	5340	5340	5340	0
49	20230915	183500	69852840	5340	5340	5340	5340	0
50	20230915	183400	69852840	5340	5340	5340	5340	0
51	20230915	183300	69852840	5340	5340	5340	5340	0
52	20230915	183200	69852840	5340	5340	5340	5340	0
53	20230915	183100	69852840	5340	5340	5340	5340	0
54	20230915	183000	69852840	5340	5340	5340	5340	0
55	20230915	182900	69852840	5340	5340	5340	5340	0
56	20230915	182800	69852840	5340	5340	5340	5340	0
57	20230915	182700	69852840	5340	5340	5340	5340	0
58	20230915	182600	69852840	5340	5340	5340	5340	0
59	20230915	182500	69852840	5340	5340	5340	5340	0
60	20230915	182400	69852840	5340	5340	5340	5340	0
61	20230915	182300	69852840	5340	5340	5340	5340	0
62	20230915	182200	69852840	5340	5340	5340	5340	1107
63	20230915	182100	69852840	5340	5340	5340	5340	0
64	20230915	182000	69852840	5340	5340	5340	5340	0
65	20230915	181900	69852840	5340	5340	5340	5340	0
66	20230915	181800	69852840	5340	5340	5340	5340	0
67	20230915	181700	69852840	5340	5340	5340	5340	0
68	20230915	181600	69852840	5340	5340	5340	5340	0
69	20230915	181500	69852840	5340	5340	5340	5340	0
70	20230915	181400	69852840	5340	5340	5340	5340	0
71	20230915	181300	69852840	5340	5340	5340	5340	0
72	20230915	181200	69852840	5340	5340	5340	5340	0
73	20230915	181100	69852840	5340	5340	5340	5340	0
74	20230915	181000	69852840	5340	5340	5340	5340	0
75	20230915	180900	69852840	5340	5340	5340	5340	0
76	20230915	180800	69852840	5340	5340	5340	5340	0
77	20230915	180700	69852840	5340	5340	5340	5340	0
78	20230915	180600	69852840	5340	5340	5340	5340	0
79	20230915	180500	69852840	5340	5340	5340	5340	0
80	20230915	180400	69852840	5340	5340	5340	5340	0
81	20230915	180300	69852840	5340	5340	5340	5340	0
82	20230915	180200	69852840	5340	5340	5340	5340	0
83	20230915	180100	69852840	5340	5340	5340	5340	0
84	20230915	180000	69852840	5340	5340	5340	5340	0
85	20230915	175900	69852840	5340	5340	5340	5340	0
86	20230915	175800	69852840	5340	5340	5340	5340	0
87	20230915	175700	69852840	5340	5340	5340	5340	0
88	20230915	175600	69852840	5340	5340	5340	5340	0
89	20230915	175500	69852840	5340	5340	5340	5340	0
90	20230915	175400	69852840	5340	5340	5340	5340	0
91	20230915	175300	69852840	5340	5340	5340	5340	0
92	20230915	175200	69852840	5340	5340	5340	5340	1107
93	20230915	175100	69852840	5340	5340	5340	5340	0
94	20230915	175000	69852840	5340	5340	5340	5340	0
95	20230915	174900	69852840	5340	5340	5340	5340	0
96	20230915	174800	69852840	5340	5340	5340	5340	0
97	20230915	174700	69852840	5340	5340	5340	5340	0
98	20230915	174600	69852840	5340	5340	5340	5340	0
99	20230915	174500	69852840	5340	5340	5340	5340	0
100	20230915	174400	69852840	5340	5340	5340	5340	0
101	20230915	174300	69852840	5340	5340	5340	5340	0
102	20230915	174200	69852840	5340	5340	5340	5340	0
103	20230915	174100	69852840	5340	5340	5340	5340	0
104	20230915	174000	69852840	5340	5340	5340	5340	0
105	20230915	173900	69852840	5340	5340	5340	5340	0
106	20230915	173800	69852840	5340	5340	5340	5340	0
107	20230915	173700	69852840	5340	5340	5340	5340	0
108	20230915	173600	69852840	5340	5340	5340	5340	0
109	20230915	173500	69852840	5340	5340	5340	5340	0
110	20230915	173400	69852840	5340	5340	5340	5340	0
111	20230915	173300	69852840	5340	5340	5340	5340	0
112	20230915	173200	69852840	5340	5340	5340	5340	0
113	20230915	173100	69852840	5340	5340	5340	5340	0
114	20230915	173000	69852840	5340	5340	5340	5340	0
115	20230915	172900	69852840	5340	5340	5340	5340	0
116	20230915	172800	69852840	5340	5340	5340	5340	0
117	20230915	172700	69852840	5340	5340	5340	5340	0
118	20230915	172600	69852840	5340	5340	5340	5340	0
119	20230915	172500	69852840	5340	5340	5340	5340	0
120	20230915	172400	69852840	5340	5340	5340	5340	0
121	20230915	172300	69852840	5340	5340	5340	5340	0
122	20230915	172200	69852840	5340	5340	5340	5340	1107
123	20230915	172100	69852840	5340	5340	5340	5340	0
124	20230915	172000	69852840	5340	5340	5340	5340	0
125	20230915	171900	69852840	5340	5340	5340	5340	0
126	20230915	171800	69852840	5340	5340	5340	5340	0
127	20230915	171700	69852840	5340	5340	5340	5340	0
128	20230915	171600	69852840	5340	5340	5340	5340	0
129	20230915	171500	69852840	5340	5340	5340	5340	0
130	20230915	171400	69852840	5340	5340	5340	5340	0
131	20230915	171300	69852840	5340	5340	5340	5340	0
132	20230915	171200	69852840	5340	5340	5340	5340	0
133	20230915	171100	69852840	5340	5340	5340	5340	0
134	20230915	171000	69852840	5340	5340	5340	5340	0
135	20230915	170900	69852840	5340	5340	5340	5340	0
136	20230915	170800	69852840	5340	5340	5340	5340	0
137	20230915	170700	69852840	5340	5340	5340	5340	0
138	20230915	170600	69852840	5340	5340	5340	5340	0
139	20230915	170500	69852840	5340	5340	5340	5340	0
140	20230915	170400	69852840	5340	5340	5340	5340	0
141	20230915	170300	69852840	5340	5340	5340	5340	0
142	20230915	170200	69852840	5340	5340	5340	5340	0
143	20230915	170100	69852840	5340	5340	5340	5340	0
144	20230915	170000	69852840	5340	5340	5340	5340	0
145	20230915	165900	69852840	5340	5340	5340	5340	0
146	20230915	165800	69852840	5340	5340	5340	5340	0
147	20230915	165700	69852840	5340	5340	5340	5340	0
148	20230915	165600	69852840	5340	5340	5340	5340	0
149	20230915	165500	69852840	5340	5340	5340	5340	0
150	20230915	165400	69852840	5340	5340	5340	5340	0
151	20230915	165300	69852840	5340	5340	5340	5340	0
152	20230915	165200	69852840	5340	5340	5340	5340	1107
153	20230915	165100	69852840	5340	5340	5340	5340	0
154	20230915	165000	69852840	5340	5340	5340	5340	0
155	20230915	164900	69852840	5340	5340	5340	5340	0
156	20230915	164800	69852840	5340	5340	5340	5340	0
157	20230915	164700	69852840	5340	5340	5340	5340	0
158	20230915	164600	69852840	5340	5340	5340	5340	0
159	20230915	164500	69852840	5340	5340	5340	5340	0
160	20230915	164400	69852840	5340	5340	5340	5340	0
161	20230915	164300	69852840	5340	5340	5340	5340	0
162	20230915	164200	69852840	5340	5340	5340	5340	0
163	20230915	164100	69852840	5340	5340	5340	5340	0
164	20230915	164000	69852840	5340	5340	5340	5340	0
165	20230915	163900	69852840	5340	5340	5340	5340	0
166	20230915	163800	69852840	5340	5340	5340	5340	0
167	20230915	163700	69852840	5340	5340	5340	5340	0
168	20230915	163600	69852840	5340	5340	5340	5340	0
169	20230915	163500	69852840	5340	5340	5340	5340	0
170	20230915	163400	69852840	5340	5340	5340	5340	0
171	20230915	163300	69852840	5340	5340	5340	5340	0
172	20230915	163200	69852840	5340	5340	5340	5340	0
173	20230915	163100	69852840	5340	5340	5340	5340	0
174	20230915	163000	69852840	5340	5340	5340	5340	0
175	20230915	162900	69852840	5340	5340	5340	5340	0
176	20230915	162800	69852840	5340	5340	5340	5340	0
177	20230915	162700	69852840	5340	5340	5340	5340	0
178	20230915	162600	69852840	5340	5340	5340	5340	0
179	20230915	162500	69852840	5340	5340	5340	5340	0
180	20230915	162400	69852840	5340	5340	5340	5340	0
181	20230915	162300	69852840	5340	5340	5340	5340	0
182	20230915	162200	69852840	5340	5340	5340	5340	1107
183	20230915	162100	69852840	5340	5340	5340	5340	0
184	20230915	162000	69852840	5340	5340	5340	5340	0
185	20230915	161900	69852840	5340	5340	5340	5340	0
186	20230915	161800	69852840	5340	5340	5340	5340	0
187	20230915	161700	69852840	5340	5340	5340	5340	0
188	20230915	161600	69852840	5340	5340	5340	5340	0
189	20230915	161500	69852840	5340	5340	5340	5340	0
190	20230915	161400	69852840	5340	5340	5340	5340	0
191	20230915	161300	69852840	5340	5340	5340	5340	0
192	20230915	161200	69852840	5340	5340	5340	5340	0
193	20230915	161100	69852840	5340	5340	5340	5340	0
194	20230915	161000	69852840	5340	5340	5340	5340	0
195	20230915	160900	69852840	5340	5340	5340	5340	0
196	20230915	160800	69852840	5340	5340	5340	5340	0
197	20230915	160700	69852840	5340	5340	5340	5340	0
198	20230915	160600	69852840	5340	5340	5340	5340	0
199	20230915	160500	69852840	5340	5340	5340	5340	0
200	20230915	160400	69852840	5340	5340	5340	5340	0
201	20230915	160300	69852840	5340	5340	5340	5340	0
202	20230915	160200	69852840	5340	5340	5340	5340	0
203	20230915	160100	69852840	5340	5340	5340	5340	0
204	20230915	160000	69852840	5340	5340	5340	5340	0
205	20230915	155900	69852840	5340	5340	5340	5340	0
206	20230915	155800	69852840	5340	5340	5340	5340	0
207	20230915	155700	69852840	5340	5340	5340	5340	0
208	20230915	155600	69852840	5340	5340	5340	5340	0
209	20230915	155500	69852840	5340	5340	5340	5340	0
210	20230915	155400	69852840	5340	5340	5340	5340	0
211	20230915	155300	69852840	5340	5340	5340	5340	0
212	20230915	155200	69852840	5340	5340	5340	5340	1107
213	20230915	155100	69852840	5340	5340	5340	5340	0
214	20230915	155000	69852840	5340	5340	5340	5340	0
215	20230915	154900	69852840	5340	5340	5340	5340	0
216	20230915	154800	69852840	5340	5340	5340	5340	0
217	20230915	154700	69852840	5340	5340	5340	5340	0
218	20230915	154600	69852840	5340	5340	5340	5340	0
219	20230915	154500	69852840	5340	5340	5340	5340	0
220	20230915	154400	69852840	5340	5340	5340	5340	0
221	20230915	154300	69852840	5340	5340	5340	5340	0
222	20230915	154200	69852840	5340	5340	5340	5340	0
223	20230915	154100	69852840	5340	5340	5340	5340	0
224	20230915	154000	69852840	5340	5340	5340	5340	0
225	20230915	153900	69852840	5340	5340	5340	5340	0
226	20230915	153800	69852840	5340	5340	5340	5340	0
227	20230915	153700	69852840	5340	5340	5340	5340	0
228	20230915	153600	69852840	5340	5340	5340	5340	0
229	20230915	153500	69852840	5340	5340	5340	5340	0
230	20230915	153400	69852840	5340	5340	5340	5340	0
231	20230915	153300	69852840	5340	5340	5340	5340	0
232	20230915	153200	69852840	5340	5340	5340	5340	0
233	20230915	153100	69852840	5340	5340	5340	5340	0
234	20230915	153000	69852840	5340	5340	5340	5340	1107
235	20230915	152900	63941460	5340	5340	5340	5340	0
236	20230915	152800	63941460	5340	5340	5340	5340	0
237	20230915	152700	63941460	5340	5340	5340	5340	0
238	20230915	152600	63941460	5340	5340	5340	5340	0
239	20230915	152500	63941460	5340	5340	5340	5340	0
240	20230915	152400	63941460	5340	5340	5340	5340	0
241	20230915	152300	63941460	5340	5340	5340	5340	0
242	20230915	152200	63941460	5340	5340	5340	5340	0
243	20230915	152100	63941460	5340	5340	5340	5340	0
244	20230915	152000	63941460	5340	5340	5340	5340	0
245	20230915	151900	63941460	5340	5340	5340	5340	10
246	20230915	151800	63888060	5340	5340	5340	5340	96
247	20230915	151700	63375420	5340	5340	5340	5340	1
248	20230915	151600	63370080	5330	5330	5330	5330	0
249	20230915	151500	63370080	5330	5330	5330	5330	60
250	20230915	151400	63050280	5330	5330	5330	5330	25
251	20230915	151300	62917030	5340	5340	5340	5340	0
252	20230915	151200	62917030	5340	5340	5340	5340	1
253	20230915	151100	62911690	5340	5340	5340	5340	0
254	20230915	151000	62911690	5340	5340	5340	5340	11
255	20230915	150900	62852950	5340	5340	5340	5340	0
256	20230915	150800	62852950	5340	5340	5340	5340	0
257	20230915	150700	62852950	5340	5340	5340	5340	0
258	20230915	150600	62852950	5340	5340	5340	5340	1
259	20230915	150500	62847610	5330	5330	5330	5330	0
260	20230915	150400	62847610	5330	5330	5330	5330	0
261	20230915	150300	62847610	5330	5330	5330	5330	0
262	20230915	150200	62847610	5330	5330	5330	5330	0
263	20230915	150100	62847610	5330	5330	5330	5330	1006
264	20230915	150000	57485630	5340	5340	5340	5340	1507
265	20230915	145900	49438250	5340	5350	5350	5340	187
266	20230915	145800	48439620	5350	5350	5350	5350	0
267	20230915	145700	48439620	5350	5350	5350	5350	0
268	20230915	145600	48439620	5350	5350	5350	5350	2
269	20230915	145500	48428920	5340	5340	5340	5340	100
270	20230915	145400	47894920	5360	5360	5360	5360	0
271	20230915	145300	47894920	5360	5360	5360	5360	0
272	20230915	145200	47894920	5360	5370	5370	5360	176
273	20230915	145100	46949810	5360	5360	5360	5360	0
274	20230915	145000	46949810	5360	5360	5360	5360	0
275	20230915	144900	46949810	5360	5360	5360	5360	0
276	20230915	144800	46949810	5360	5360	5360	5360	100
277	20230915	144700	46413810	5360	5360	5360	5360	0
278	20230915	144600	46413810	5360	5360	5360	5360	1
279	20230915	144500	46408450	5330	5330	5330	5330	0
280	20230915	144400	46408450	5330	5330	5330	5330	0
281	20230915	144300	46408450	5330	5330	5330	5330	0
282	20230915	144200	46408450	5330	5330	5330	5330	0
283	20230915	144100	46408450	5330	5330	5330	5330	0
284	20230915	144000	46408450	5330	5330	5330	5330	0
285	20230915	143900	46408450	5330	5330	5330	5330	21
286	20230915	143800	46296520	5370	5370	5370	5370	0
287	20230915	143700	46296520	5370	5370	5370	5370	0
288	20230915	143600	46296520	5370	5370	5370	5370	0
289	20230915	143500	46296520	5370	5370	5370	5370	0
290	20230915	143400	46296520	5370	5370	5370	5370	0
291	20230915	143300	46296520	5370	5370	5370	5370	0
292	20230915	143200	46296520	5370	5370	5370	5370	0
293	20230915	143100	46296520	5370	5370	5370	5370	0
294	20230915	143000	46296520	5370	5370	5370	5370	0
295	20230915	142900	46296520	5370	5350	5370	5350	190
296	20230915	142800	45279680	5350	5350	5350	5350	15
297	20230915	142700	45199430	5330	5330	5330	5330	0
298	20230915	142600	45199430	5330	5330	5330	5330	0
299	20230915	142500	45199430	5330	5330	5330	5330	527
300	20230915	142400	42390520	5330	5330	5330	5330	0
301	20230915	142300	42390520	5330	5330	5330	5330	1
302	20230915	142200	42385190	5330	5330	5330	5330	0
303	20230915	142100	42385190	5330	5330	5330	5330	1
304	20230915	142000	42379860	5320	5320	5320	5320	0
305	20230915	141900	42379860	5320	5330	5330	5320	20
306	20230915	141800	42273440	5330	5330	5330	5330	0
307	20230915	141700	42273440	5330	5330	5330	5330	1
308	20230915	141600	42268110	5330	5330	5330	5330	0
309	20230915	141500	42268110	5330	5330	5330	5330	1
310	20230915	141400	42262780	5330	5330	5330	5330	0
311	20230915	141300	42262780	5330	5330	5330	5330	0
312	20230915	141200	42262780	5330	5330	5330	5330	1
313	20230915	141100	42257450	5330	5330	5330	5330	0
314	20230915	141000	42257450	5330	5330	5330	5330	2
315	20230915	140900	42246790	5330	5330	5330	5330	0
316	20230915	140800	42246790	5330	5330	5330	5330	1
317	20230915	140700	42241460	5330	5330	5330	5330	0
318	20230915	140600	42241460	5330	5330	5330	5330	1
319	20230915	140500	42236130	5330	5330	5330	5330	0
320	20230915	140400	42236130	5330	5330	5330	5330	1
321	20230915	140300	42230800	5330	5330	5330	5330	0
322	20230915	140200	42230800	5330	5330	5330	5330	0
323	20230915	140100	42230800	5330	5330	5330	5330	2
324	20230915	140000	42220140	5330	5330	5330	5330	77
325	20230915	135900	41809730	5350	5350	5350	5350	0
326	20230915	135800	41809730	5350	5340	5350	5340	228
327	20230915	135700	40592060	5350	5350	5350	5350	0
328	20230915	135600	40592060	5350	5350	5350	5350	0
329	20230915	135500	40592060	5350	5350	5350	5350	0
330	20230915	135400	40592060	5350	5350	5350	5350	0
331	20230915	135300	40592060	5350	5350	5350	5350	0
332	20230915	135200	40592060	5350	5350	5350	5350	0
333	20230915	135100	40592060	5350	5350	5350	5350	100
334	20230915	135000	40057060	5350	5350	5350	5350	0
335	20230915	134900	40057060	5350	5350	5350	5350	0
336	20230915	134800	40057060	5350	5350	5350	5350	0
337	20230915	134700	40057060	5350	5350	5350	5350	0
338	20230915	134600	40057060	5350	5350	5350	5350	0
339	20230915	134500	40057060	5350	5350	5350	5350	0
340	20230915	134400	40057060	5350	5350	5350	5350	0
341	20230915	134300	40057060	5350	5350	5350	5350	10
342	20230915	134200	40003560	5350	5350	5350	5350	0
343	20230915	134100	40003560	5350	5350	5350	5350	0
344	20230915	134000	40003560	5350	5350	5350	5350	0
345	20230915	133900	40003560	5350	5350	5350	5350	0
346	20230915	133800	40003560	5350	5350	5350	5350	0
347	20230915	133700	40003560	5350	5350	5350	5350	217
348	20230915	133600	38842610	5370	5370	5370	5370	189
349	20230915	133500	37827680	5380	5380	5380	5380	0
350	20230915	133400	37827680	5380	5380	5380	5380	0
351	20230915	133300	37827680	5380	5380	5380	5380	0
352	20230915	133200	37827680	5380	5380	5380	5380	0
353	20230915	133100	37827680	5380	5380	5380	5380	0
354	20230915	133000	37827680	5380	5380	5380	5380	0
355	20230915	132900	37827680	5380	5380	5380	5380	15
356	20230915	132800	37746980	5380	5380	5380	5380	0
357	20230915	132700	37746980	5380	5380	5380	5380	27
358	20230915	132600	37601720	5390	5390	5390	5390	0
359	20230915	132500	37601720	5390	5390	5390	5390	0
360	20230915	132400	37601720	5390	5390	5390	5390	0
361	20230915	132300	37601720	5390	5390	5390	5390	0
362	20230915	132200	37601720	5390	5390	5390	5390	0
363	20230915	132100	37601720	5390	5340	5390	5340	366
364	20230915	132000	35634450	5340	5340	5340	5340	0
365	20230915	131900	35634450	5340	5340	5340	5340	0
366	20230915	131800	35634450	5340	5340	5340	5340	86
367	20230915	131700	35175210	5340	5340	5340	5340	34
368	20230915	131600	34993650	5340	5340	5340	5340	0
369	20230915	131500	34993650	5340	5340	5340	5340	0
370	20230915	131400	34993650	5340	5340	5340	5340	0
371	20230915	131300	34993650	5340	5340	5340	5340	0
372	20230915	131200	34993650	5340	5340	5340	5340	0
373	20230915	131100	34993650	5340	5340	5340	5340	0
374	20230915	131000	34993650	5340	5340	5340	5340	0
375	20230915	130900	34993650	5340	5340	5340	5340	8
376	20230915	130800	34950930	5340	5340	5340	5340	0
377	20230915	130700	34950930	5340	5340	5340	5340	0
378	20230915	130600	34950930	5340	5340	5340	5340	30
379	20230915	130500	34790730	5340	5340	5340	5340	0
380	20230915	130400	34790730	5340	5340	5340	5340	0
381	20230915	130300	34790730	5340	5340	5340	5340	0
382	20230915	130200	34790730	5340	5340	5340	5340	0
383	20230915	130100	34790730	5340	5340	5340	5340	0
384	20230915	130000	34790730	5340	5340	5340	5340	0
385	20230915	125900	34790730	5340	5340	5340	5340	0
386	20230915	125800	34790730	5340	5340	5340	5340	0
387	20230915	125700	34790730	5340	5340	5340	5340	0
388	20230915	125600	34790730	5340	5340	5340	5340	1
389	20230915	125500	34785390	5340	5340	5340	5340	0
390	20230915	125400	34785390	5340	5340	5340	5340	0
391	20230915	125300	34785390	5340	5340	5340	5340	0
392	20230915	125200	34785390	5340	5340	5340	5340	0
393	20230915	125100	34785390	5340	5340	5340	5340	0
394	20230915	125000	34785390	5340	5340	5340	5340	0
395	20230915	124900	34785390	5340	5340	5340	5340	0
396	20230915	124800	34785390	5340	5340	5340	5340	0
397	20230915	124700	34785390	5340	5340	5340	5340	0
398	20230915	124600	34785390	5340	5340	5340	5340	0
399	20230915	124500	34785390	5340	5340	5340	5340	0
400	20230915	124400	34785390	5340	5340	5340	5340	0
401	20230915	124300	34785390	5340	5340	5340	5340	0
402	20230915	124200	34785390	5340	5340	5340	5340	0
403	20230915	124100	34785390	5340	5340	5340	5340	0
404	20230915	124000	34785390	5340	5340	5340	5340	0
405	20230915	123900	34785390	5340	5340	5340	5340	0
406	20230915	123800	34785390	5340	5340	5340	5340	0
407	20230915	123700	34785390	5340	5340	5340	5340	0
408	20230915	123600	34785390	5340	5340	5340	5340	0
409	20230915	123500	34785390	5340	5340	5340	5340	0
410	20230915	123400	34785390	5340	5340	5340	5340	0
411	20230915	123300	34785390	5340	5340	5340	5340	0
412	20230915	123200	34785390	5340	5340	5340	5340	0
413	20230915	123100	34785390	5340	5340	5340	5340	0
414	20230915	123000	34785390	5340	5340	5340	5340	0
415	20230915	122900	34785390	5340	5340	5340	5340	0
416	20230915	122800	34785390	5340	5340	5340	5340	0
417	20230915	122700	34785390	5340	5340	5340	5340	0
418	20230915	122600	34785390	5340	5340	5340	5340	0
419	20230915	122500	34785390	5340	5340	5340	5340	2
420	20230915	122400	34774710	5340	5340	5340	5340	0
421	20230915	122300	34774710	5340	5340	5340	5340	0
422	20230915	122200	34774710	5340	5340	5340	5340	0
423	20230915	122100	34774710	5340	5340	5340	5340	2
424	20230915	122000	34764030	5340	5340	5340	5340	0
425	20230915	121900	34764030	5340	5340	5340	5340	0
426	20230915	121800	34764030	5340	5340	5340	5340	0
427	20230915	121700	34764030	5340	5340	5340	5340	0
428	20230915	121600	34764030	5340	5340	5340	5340	0
429	20230915	121500	34764030	5340	5340	5340	5340	0
430	20230915	121400	34764030	5340	5340	5340	5340	0
431	20230915	121300	34764030	5340	5340	5340	5340	2
432	20230915	121200	34753350	5340	5340	5340	5340	0
433	20230915	121100	34753350	5340	5340	5340	5340	0
434	20230915	121000	34753350	5340	5340	5340	5340	0
435	20230915	120900	34753350	5340	5340	5340	5340	0
436	20230915	120800	34753350	5340	5340	5340	5340	0
437	20230915	120700	34753350	5340	5340	5340	5340	0
438	20230915	120600	34753350	5340	5340	5340	5340	0
439	20230915	120500	34753350	5340	5340	5340	5340	0
440	20230915	120400	34753350	5340	5340	5340	5340	0
441	20230915	120300	34753350	5340	5340	5340	5340	0
442	20230915	120200	34753350	5340	5340	5340	5340	0
443	20230915	120100	34753350	5340	5340	5340	5340	0
444	20230915	120000	34753350	5340	5340	5340	5340	0
445	20230915	115900	34753350	5340	5340	5340	5340	0
446	20230915	115800	34753350	5340	5340	5340	5340	2
447	20230915	115700	34742670	5340	5340	5340	5340	0
448	20230915	115600	34742670	5340	5340	5340	5340	0
449	20230915	115500	34742670	5340	5340	5340	5340	0
450	20230915	115400	34742670	5340	5340	5340	5340	0
451	20230915	115300	34742670	5340	5340	5340	5340	2
452	20230915	115200	34731990	5330	5330	5330	5330	0
453	20230915	115100	34731990	5330	5330	5330	5330	0
454	20230915	115000	34731990	5330	5330	5330	5330	10
455	20230915	114900	34678690	5330	5330	5330	5330	0
456	20230915	114800	34678690	5330	5330	5330	5330	4
457	20230915	114700	34657370	5330	5300	5330	5300	975
458	20230915	114600	29489840	5320	5320	5320	5320	0
459	20230915	114500	29489840	5320	5320	5320	5320	1
460	20230915	114400	29484520	5310	5310	5310	5310	5
461	20230915	114300	29457970	5330	5330	5330	5330	91
462	20230915	114200	28972940	5340	5340	5340	5340	2
463	20230915	114100	28962260	5340	5340	5340	5340	0
464	20230915	114000	28962260	5340	5340	5340	5340	11
465	20230915	113900	28903520	5330	5330	5330	5330	0
466	20230915	113800	28903520	5330	5330	5330	5330	0
467	20230915	113700	28903520	5330	5330	5330	5330	0
468	20230915	113600	28903520	5330	5330	5330	5330	0
469	20230915	113500	28903520	5330	5330	5330	5330	0
470	20230915	113400	28903520	5330	5330	5330	5330	0
471	20230915	113300	28903520	5330	5330	5330	5330	23
472	20230915	113200	28780930	5330	5330	5330	5330	0
473	20230915	113100	28780930	5330	5330	5330	5330	0
474	20230915	113000	28780930	5330	5330	5330	5330	0
475	20230915	112900	28780930	5330	5330	5330	5330	0
476	20230915	112800	28780930	5330	5330	5330	5330	0
477	20230915	112700	28780930	5330	5330	5330	5330	0
478	20230915	112600	28780930	5330	5330	5330	5330	0
479	20230915	112500	28780930	5330	5330	5330	5330	0
480	20230915	112400	28780930	5330	5330	5330	5330	0
481	20230915	112300	28780930	5330	5330	5330	5330	0
482	20230915	112200	28780930	5330	5330	5330	5330	1
483	20230915	112100	28775600	5320	5320	5320	5320	2
484	20230915	112000	28764960	5310	5310	5310	5310	0
485	20230915	111900	28764960	5310	5310	5310	5310	139
486	20230915	111800	28026870	5310	5310	5310	5310	0
487	20230915	111700	28026870	5310	5310	5310	5310	1
488	20230915	111600	28021560	5310	5310	5310	5310	0
489	20230915	111500	28021560	5310	5310	5310	5310	3
490	20230915	111400	28005630	5310	5310	5310	5310	1
491	20230915	111300	28000320	5310	5310	5310	5310	1
492	20230915	111200	27995010	5300	5300	5300	5300	112
493	20230915	111100	27401410	5300	5300	5300	5300	0
494	20230915	111000	27401410	5300	5300	5300	5300	7
495	20230915	110900	27364310	5300	5300	5300	5300	0
496	20230915	110800	27364310	5300	5300	5300	5300	1
497	20230915	110700	27359010	5300	5300	5300	5300	0
498	20230915	110600	27359010	5300	5300	5300	5300	1
499	20230915	110500	27353710	5290	5290	5290	5290	16
500	20230915	110400	27269070	5300	5300	5300	5300	2
501	20230915	110300	27258470	5290	5290	5290	5290	0
502	20230915	110200	27258470	5290	5290	5290	5290	0
503	20230915	110100	27258470	5290	5290	5290	5290	399
504	20230915	110000	25147760	5280	5280	5280	5280	0
505	20230915	105900	25147760	5280	5280	5290	5280	52
506	20230915	105800	24873180	5290	5290	5290	5290	0
507	20230915	105700	24873180	5290	5290	5290	5290	1
508	20230915	105600	24867890	5290	5290	5290	5290	0
509	20230915	105500	24867890	5290	5290	5290	5290	2
510	20230915	105400	24857310	5290	5290	5290	5290	0
511	20230915	105300	24857310	5290	5290	5290	5290	11
512	20230915	105200	24799120	5290	5290	5290	5290	0
513	20230915	105100	24799120	5290	5290	5290	5290	18
514	20230915	105000	24703900	5290	5290	5290	5290	1
515	20230915	104900	24698610	5290	5290	5290	5290	0
516	20230915	104800	24698610	5290	5290	5290	5290	1
517	20230915	104700	24693320	5290	5290	5290	5290	1
518	20230915	104600	24688030	5290	5290	5290	5290	1
519	20230915	104500	24682740	5290	5290	5290	5290	0
520	20230915	104400	24682740	5290	5290	5290	5290	1
521	20230915	104300	24677450	5290	5290	5290	5290	0
522	20230915	104200	24677450	5290	5290	5290	5290	3
523	20230915	104100	24661580	5280	5280	5280	5280	0
524	20230915	104000	24661580	5280	5280	5280	5280	16
525	20230915	103900	24577100	5290	5290	5290	5290	6
526	20230915	103800	24545360	5290	5290	5290	5290	1
527	20230915	103700	24540070	5290	5290	5290	5290	2
528	20230915	103600	24529490	5290	5290	5290	5290	176
529	20230915	103500	23598450	5290	5290	5290	5290	1
530	20230915	103400	23593160	5300	5300	5300	5300	1
531	20230915	103300	23587860	5300	5300	5300	5300	1
532	20230915	103200	23582560	5300	5300	5300	5300	0
533	20230915	103100	23582560	5300	5300	5300	5300	4
534	20230915	103000	23561360	5300	5300	5300	5300	0
535	20230915	102900	23561360	5300	5300	5300	5300	1
536	20230915	102800	23556060	5300	5300	5300	5300	1
537	20230915	102700	23550760	5300	5300	5300	5300	0
538	20230915	102600	23550760	5300	5300	5300	5300	1
539	20230915	102500	23545460	5300	5300	5300	5300	0
540	20230915	102400	23545460	5300	5300	5300	5300	4
541	20230915	102300	23524260	5300	5300	5300	5300	0
542	20230915	102200	23524260	5300	5300	5300	5300	1
543	20230915	102100	23518960	5300	5300	5300	5300	0
544	20230915	102000	23518960	5300	5300	5300	5300	2
545	20230915	101900	23508360	5280	5280	5280	5280	0
546	20230915	101800	23508360	5280	5270	5280	5270	447
547	20230915	101700	21148210	5270	5290	5290	5270	2
548	20230915	101600	21137650	5290	5290	5290	5290	0
549	20230915	101500	21137650	5290	5290	5290	5290	1
550	20230915	101400	21132360	5290	5290	5290	5290	0
551	20230915	101300	21132360	5290	5290	5290	5290	2
552	20230915	101200	21121780	5300	5300	5300	5300	0
553	20230915	101100	21121780	5300	5300	5300	5300	2
554	20230915	101000	21111180	5300	5300	5300	5300	1
555	20230915	100900	21105880	5300	5300	5300	5300	1
556	20230915	100800	21100580	5300	5300	5300	5300	2
557	20230915	100700	21089980	5300	5300	5300	5300	0
558	20230915	100600	21089980	5300	5300	5300	5300	1
559	20230915	100500	21084680	5300	5300	5300	5300	0
560	20230915	100400	21084680	5300	5300	5300	5300	1
561	20230915	100300	21079380	5300	5300	5300	5300	0
562	20230915	100200	21079380	5300	5300	5300	5300	2
563	20230915	100100	21068780	5270	5270	5270	5270	402
564	20230915	100000	18950240	5300	5300	5300	5300	1
565	20230915	095900	18944940	5290	5290	5290	5290	178
566	20230915	095800	18003320	5300	5300	5300	5300	1
567	20230915	095700	17998020	5300	5300	5300	5300	3
568	20230915	095600	17982120	5300	5300	5300	5300	0
569	20230915	095500	17982120	5300	5300	5300	5300	1
570	20230915	095400	17976820	5300	5300	5300	5300	1
571	20230915	095300	17971520	5300	5300	5300	5300	2
572	20230915	095200	17960920	5300	5300	5300	5300	0
573	20230915	095100	17960920	5300	5300	5300	5300	1
574	20230915	095000	17955620	5300	5300	5300	5300	0
575	20230915	094900	17955620	5300	5300	5300	5300	1
576	20230915	094800	17950320	5300	5300	5300	5300	0
577	20230915	094700	17950320	5300	5300	5300	5300	1
578	20230915	094600	17945020	5310	5310	5310	5310	0
579	20230915	094500	17945020	5310	5310	5310	5310	1
580	20230915	094400	17939710	5310	5310	5310	5310	38
581	20230915	094300	17737930	5300	5300	5300	5300	5
582	20230915	094200	17711430	5300	5300	5300	5300	1
583	20230915	094100	17706130	5300	5300	5300	5300	0
584	20230915	094000	17706130	5300	5300	5300	5300	1
585	20230915	093900	17700830	5290	5290	5290	5290	379
586	20230915	093800	15695920	5300	5290	5300	5290	10
587	20230915	093700	15642960	5300	5300	5300	5300	0
588	20230915	093600	15642960	5300	5290	5300	5290	2
589	20230915	093500	15632370	5300	5300	5300	5300	0
590	20230915	093400	15632370	5300	5300	5300	5300	0
591	20230915	093300	15632370	5300	5300	5300	5300	1
592	20230915	093200	15627070	5300	5300	5300	5300	0
593	20230915	093100	15627070	5300	5300	5300	5300	1
594	20230915	093000	15621770	5310	5310	5310	5310	0
595	20230915	092900	15621770	5310	5310	5310	5310	1
596	20230915	092800	15616460	5310	5310	5310	5310	0
597	20230915	092700	15616460	5310	5310	5310	5310	2
598	20230915	092600	15605840	5310	5310	5310	5310	0
599	20230915	092500	15605840	5310	5310	5310	5310	1
600	20230915	092400	15600530	5310	5310	5310	5310	0
601	20230915	092300	15600530	5310	5310	5310	5310	0
602	20230915	092200	15600530	5310	5310	5310	5310	1
603	20230915	092100	15595220	5310	5310	5310	5310	0
604	20230915	092000	15595220	5310	5310	5310	5310	1
605	20230915	091900	15589910	5310	5310	5310	5310	0
606	20230915	091800	15589910	5310	5310	5310	5310	2
607	20230915	091700	15579290	5310	5310	5310	5310	0
608	20230915	091600	15579290	5310	5310	5310	5310	1
609	20230915	091500	15573980	5280	5280	5280	5280	1102
610	20230915	091400	9755420	5280	5280	5280	5280	1
611	20230915	091300	9750140	5280	5280	5280	5280	1
612	20230915	091200	9744860	5280	5280	5280	5280	100
613	20230915	091100	9216860	5280	5280	5280	5280	1
614	20230915	091000	9211580	5310	5310	5310	5310	0
615	20230915	090900	9211580	5310	5310	5310	5310	2
616	20230915	090800	9200960	5320	5320	5320	5320	0
617	20230915	090700	9200960	5320	5320	5320	5320	1
618	20230915	090600	9195640	5320	5320	5320	5320	8
619	20230915	090500	9153080	5320	5320	5320	5320	2
620	20230915	090400	9142440	5320	5320	5320	5320	0
621	20230915	090300	9142440	5320	5320	5320	5320	1
622	20230915	090200	9137120	5320	5320	5320	5320	0
623	20230915	090100	9137120	5320	5330	5330	5320	55
624	20230915	090000	8844000	5280	5280	5280	5280	1675