KissMeData/064520/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	192700	193217030	4165	4165	4165	4165	1591
3	20230912	192600	193217030	4165	4165	4165	4165	0
4	20230912	192500	193217030	4165	4165	4165	4165	0
5	20230912	192400	193217030	4165	4165	4165	4165	0
6	20230912	192300	193217030	4165	4165	4165	4165	0
7	20230912	192200	193217030	4165	4165	4165	4165	0
8	20230912	192100	193217030	4165	4165	4165	4165	0
9	20230912	192000	193217030	4165	4165	4165	4165	0
10	20230912	191900	193217030	4165	4165	4165	4165	0
11	20230912	191800	193217030	4165	4165	4165	4165	0
12	20230912	191700	193217030	4165	4165	4165	4165	0
13	20230912	191600	193217030	4165	4165	4165	4165	0
14	20230912	191500	193217030	4165	4165	4165	4165	0
15	20230912	191400	193217030	4165	4165	4165	4165	0
16	20230912	191300	193217030	4165	4165	4165	4165	0
17	20230912	191200	193217030	4165	4165	4165	4165	0
18	20230912	191100	193217030	4165	4165	4165	4165	0
19	20230912	191000	193217030	4165	4165	4165	4165	0
20	20230912	190900	193217030	4165	4165	4165	4165	0
21	20230912	190800	193217030	4165	4165	4165	4165	0
22	20230912	190700	193217030	4165	4165	4165	4165	0
23	20230912	190600	193217030	4165	4165	4165	4165	0
24	20230912	190500	193217030	4165	4165	4165	4165	0
25	20230912	190400	193217030	4165	4165	4165	4165	0
26	20230912	190300	193217030	4165	4165	4165	4165	0
27	20230912	190200	193217030	4165	4165	4165	4165	0
28	20230912	190100	193217030	4165	4165	4165	4165	0
29	20230912	190000	193217030	4165	4165	4165	4165	0
30	20230912	185900	193217030	4165	4165	4165	4165	0
31	20230912	185800	193217030	4165	4165	4165	4165	0
32	20230912	185700	193217030	4165	4165	4165	4165	1591
33	20230912	185600	193217030	4165	4165	4165	4165	0
34	20230912	185500	193217030	4165	4165	4165	4165	0
35	20230912	185400	193217030	4165	4165	4165	4165	0
36	20230912	185300	193217030	4165	4165	4165	4165	0
37	20230912	185200	193217030	4165	4165	4165	4165	0
38	20230912	185100	193217030	4165	4165	4165	4165	0
39	20230912	185000	193217030	4165	4165	4165	4165	0
40	20230912	184900	193217030	4165	4165	4165	4165	0
41	20230912	184800	193217030	4165	4165	4165	4165	0
42	20230912	184700	193217030	4165	4165	4165	4165	0
43	20230912	184600	193217030	4165	4165	4165	4165	0
44	20230912	184500	193217030	4165	4165	4165	4165	0
45	20230912	184400	193217030	4165	4165	4165	4165	0
46	20230912	184300	193217030	4165	4165	4165	4165	0
47	20230912	184200	193217030	4165	4165	4165	4165	0
48	20230912	184100	193217030	4165	4165	4165	4165	0
49	20230912	184000	193217030	4165	4165	4165	4165	0
50	20230912	183900	193217030	4165	4165	4165	4165	0
51	20230912	183800	193217030	4165	4165	4165	4165	0
52	20230912	183700	193217030	4165	4165	4165	4165	0
53	20230912	183600	193217030	4165	4165	4165	4165	0
54	20230912	183500	193217030	4165	4165	4165	4165	0
55	20230912	183400	193217030	4165	4165	4165	4165	0
56	20230912	183300	193217030	4165	4165	4165	4165	0
57	20230912	183200	193217030	4165	4165	4165	4165	0
58	20230912	183100	193217030	4165	4165	4165	4165	0
59	20230912	183000	193217030	4165	4165	4165	4165	0
60	20230912	182900	193217030	4165	4165	4165	4165	0
61	20230912	182800	193217030	4165	4165	4165	4165	0
62	20230912	182700	193217030	4165	4165	4165	4165	1591
63	20230912	182600	193217030	4165	4165	4165	4165	0
64	20230912	182500	193217030	4165	4165	4165	4165	0
65	20230912	182400	193217030	4165	4165	4165	4165	0
66	20230912	182300	193217030	4165	4165	4165	4165	0
67	20230912	182200	193217030	4165	4165	4165	4165	0
68	20230912	182100	193217030	4165	4165	4165	4165	0
69	20230912	182000	193217030	4165	4165	4165	4165	0
70	20230912	181900	193217030	4165	4165	4165	4165	0
71	20230912	181800	193217030	4165	4165	4165	4165	0
72	20230912	181700	193217030	4165	4165	4165	4165	0
73	20230912	181600	193217030	4165	4165	4165	4165	0
74	20230912	181500	193217030	4165	4165	4165	4165	0
75	20230912	181400	193217030	4165	4165	4165	4165	0
76	20230912	181300	193217030	4165	4165	4165	4165	0
77	20230912	181200	193217030	4165	4165	4165	4165	0
78	20230912	181100	193217030	4165	4165	4165	4165	0
79	20230912	181000	193217030	4165	4165	4165	4165	0
80	20230912	180900	193217030	4165	4165	4165	4165	0
81	20230912	180800	193217030	4165	4165	4165	4165	0
82	20230912	180700	193217030	4165	4165	4165	4165	0
83	20230912	180600	193217030	4165	4165	4165	4165	0
84	20230912	180500	193217030	4165	4165	4165	4165	0
85	20230912	180400	193217030	4165	4165	4165	4165	0
86	20230912	180300	193217030	4165	4165	4165	4165	0
87	20230912	180200	193217030	4165	4165	4165	4165	0
88	20230912	180100	193217030	4165	4165	4165	4165	0
89	20230912	180000	193217030	4165	4165	4165	4165	0
90	20230912	175900	193217030	4165	4165	4165	4165	0
91	20230912	175800	193217030	4165	4165	4165	4165	0
92	20230912	175700	193217030	4165	4165	4165	4165	1591
93	20230912	175600	193217030	4165	4165	4165	4165	0
94	20230912	175500	193217030	4165	4165	4165	4165	0
95	20230912	175400	193217030	4165	4165	4165	4165	0
96	20230912	175300	193217030	4165	4165	4165	4165	0
97	20230912	175200	193217030	4165	4165	4165	4165	0
98	20230912	175100	193217030	4165	4165	4165	4165	0
99	20230912	175000	193217030	4165	4165	4165	4165	0
100	20230912	174900	193217030	4165	4165	4165	4165	0
101	20230912	174800	193217030	4165	4165	4165	4165	0
102	20230912	174700	193217030	4165	4165	4165	4165	0
103	20230912	174600	193217030	4165	4165	4165	4165	0
104	20230912	174500	193217030	4165	4165	4165	4165	0
105	20230912	174400	193217030	4165	4165	4165	4165	0
106	20230912	174300	193217030	4165	4165	4165	4165	0
107	20230912	174200	193217030	4165	4165	4165	4165	0
108	20230912	174100	193217030	4165	4165	4165	4165	0
109	20230912	174000	193217030	4165	4165	4165	4165	0
110	20230912	173900	193217030	4165	4165	4165	4165	0
111	20230912	173800	193217030	4165	4165	4165	4165	0
112	20230912	173700	193217030	4165	4165	4165	4165	0
113	20230912	173600	193217030	4165	4165	4165	4165	0
114	20230912	173500	193217030	4165	4165	4165	4165	0
115	20230912	173400	193217030	4165	4165	4165	4165	0
116	20230912	173300	193217030	4165	4165	4165	4165	0
117	20230912	173200	193217030	4165	4165	4165	4165	0
118	20230912	173100	193217030	4165	4165	4165	4165	0
119	20230912	173000	193217030	4165	4165	4165	4165	0
120	20230912	172900	193217030	4165	4165	4165	4165	0
121	20230912	172800	193217030	4165	4165	4165	4165	0
122	20230912	172700	193217030	4165	4165	4165	4165	1591
123	20230912	172600	193217030	4165	4165	4165	4165	0
124	20230912	172500	193217030	4165	4165	4165	4165	0
125	20230912	172400	193217030	4165	4165	4165	4165	0
126	20230912	172300	193217030	4165	4165	4165	4165	0
127	20230912	172200	193217030	4165	4165	4165	4165	0
128	20230912	172100	193217030	4165	4165	4165	4165	0
129	20230912	172000	193217030	4165	4165	4165	4165	0
130	20230912	171900	193217030	4165	4165	4165	4165	0
131	20230912	171800	193217030	4165	4165	4165	4165	0
132	20230912	171700	193217030	4165	4165	4165	4165	0
133	20230912	171600	193217030	4165	4165	4165	4165	0
134	20230912	171500	193217030	4165	4165	4165	4165	0
135	20230912	171400	193217030	4165	4165	4165	4165	0
136	20230912	171300	193217030	4165	4165	4165	4165	0
137	20230912	171200	193217030	4165	4165	4165	4165	0
138	20230912	171100	193217030	4165	4165	4165	4165	0
139	20230912	171000	193217030	4165	4165	4165	4165	0
140	20230912	170900	193217030	4165	4165	4165	4165	0
141	20230912	170800	193217030	4165	4165	4165	4165	0
142	20230912	170700	193217030	4165	4165	4165	4165	0
143	20230912	170600	193217030	4165	4165	4165	4165	0
144	20230912	170500	193217030	4165	4165	4165	4165	0
145	20230912	170400	193217030	4165	4165	4165	4165	0
146	20230912	170300	193217030	4165	4165	4165	4165	0
147	20230912	170200	193217030	4165	4165	4165	4165	0
148	20230912	170100	193217030	4165	4165	4165	4165	0
149	20230912	170000	193217030	4165	4165	4165	4165	0
150	20230912	165900	193217030	4165	4165	4165	4165	0
151	20230912	165800	193217030	4165	4165	4165	4165	0
152	20230912	165700	193217030	4165	4165	4165	4165	1591
153	20230912	165600	193217030	4165	4165	4165	4165	0
154	20230912	165500	193217030	4165	4165	4165	4165	0
155	20230912	165400	193217030	4165	4165	4165	4165	0
156	20230912	165300	193217030	4165	4165	4165	4165	0
157	20230912	165200	193217030	4165	4165	4165	4165	0
158	20230912	165100	193217030	4165	4165	4165	4165	0
159	20230912	165000	193217030	4165	4165	4165	4165	0
160	20230912	164900	193217030	4165	4165	4165	4165	0
161	20230912	164800	193217030	4165	4165	4165	4165	0
162	20230912	164700	193217030	4165	4165	4165	4165	0
163	20230912	164600	193217030	4165	4165	4165	4165	0
164	20230912	164500	193217030	4165	4165	4165	4165	0
165	20230912	164400	193217030	4165	4165	4165	4165	0
166	20230912	164300	193217030	4165	4165	4165	4165	0
167	20230912	164200	193217030	4165	4165	4165	4165	0
168	20230912	164100	193217030	4165	4165	4165	4165	0
169	20230912	164000	193217030	4165	4165	4165	4165	0
170	20230912	163900	193217030	4165	4165	4165	4165	0
171	20230912	163800	193217030	4165	4165	4165	4165	0
172	20230912	163700	193217030	4165	4165	4165	4165	0
173	20230912	163600	193217030	4165	4165	4165	4165	0
174	20230912	163500	193217030	4165	4165	4165	4165	0
175	20230912	163400	193217030	4165	4165	4165	4165	0
176	20230912	163300	193217030	4165	4165	4165	4165	0
177	20230912	163200	193217030	4165	4165	4165	4165	0
178	20230912	163100	193217030	4165	4165	4165	4165	0
179	20230912	163000	193217030	4165	4165	4165	4165	0
180	20230912	162900	193217030	4165	4165	4165	4165	0
181	20230912	162800	193217030	4165	4165	4165	4165	0
182	20230912	162700	193217030	4165	4165	4165	4165	1591
183	20230912	162600	193217030	4165	4165	4165	4165	0
184	20230912	162500	193217030	4165	4165	4165	4165	0
185	20230912	162400	193217030	4165	4165	4165	4165	0
186	20230912	162300	193217030	4165	4165	4165	4165	0
187	20230912	162200	193217030	4165	4165	4165	4165	0
188	20230912	162100	193217030	4165	4165	4165	4165	0
189	20230912	162000	193217030	4165	4165	4165	4165	0
190	20230912	161900	193217030	4165	4165	4165	4165	0
191	20230912	161800	193217030	4165	4165	4165	4165	0
192	20230912	161700	193217030	4165	4165	4165	4165	0
193	20230912	161600	193217030	4165	4165	4165	4165	0
194	20230912	161500	193217030	4165	4165	4165	4165	0
195	20230912	161400	193217030	4165	4165	4165	4165	0
196	20230912	161300	193217030	4165	4165	4165	4165	0
197	20230912	161200	193217030	4165	4165	4165	4165	0
198	20230912	161100	193217030	4165	4165	4165	4165	0
199	20230912	161000	193217030	4165	4165	4165	4165	0
200	20230912	160900	193217030	4165	4165	4165	4165	0
201	20230912	160800	193217030	4165	4165	4165	4165	0
202	20230912	160700	193217030	4165	4165	4165	4165	0
203	20230912	160600	193217030	4165	4165	4165	4165	0
204	20230912	160500	193217030	4165	4165	4165	4165	0
205	20230912	160400	193217030	4165	4165	4165	4165	0
206	20230912	160300	193217030	4165	4165	4165	4165	0
207	20230912	160200	193217030	4165	4165	4165	4165	0
208	20230912	160100	193217030	4165	4165	4165	4165	0
209	20230912	160000	193217030	4165	4165	4165	4165	0
210	20230912	155900	193217030	4165	4165	4165	4165	0
211	20230912	155800	193217030	4165	4165	4165	4165	0
212	20230912	155700	193217030	4165	4165	4165	4165	1591
213	20230912	155600	193217030	4165	4165	4165	4165	0
214	20230912	155500	193217030	4165	4165	4165	4165	0
215	20230912	155400	193217030	4165	4165	4165	4165	0
216	20230912	155300	193217030	4165	4165	4165	4165	0
217	20230912	155200	193217030	4165	4165	4165	4165	0
218	20230912	155100	193217030	4165	4165	4165	4165	0
219	20230912	155000	193217030	4165	4165	4165	4165	0
220	20230912	154900	193217030	4165	4165	4165	4165	0
221	20230912	154800	193217030	4165	4165	4165	4165	0
222	20230912	154700	193217030	4165	4165	4165	4165	0
223	20230912	154600	193217030	4165	4165	4165	4165	0
224	20230912	154500	193217030	4165	4165	4165	4165	0
225	20230912	154400	193217030	4165	4165	4165	4165	0
226	20230912	154300	193217030	4165	4165	4165	4165	0
227	20230912	154200	193217030	4165	4165	4165	4165	0
228	20230912	154100	193217030	4165	4165	4165	4165	0
229	20230912	154000	193217030	4165	4165	4165	4165	0
230	20230912	153900	193217030	4165	4165	4165	4165	0
231	20230912	153800	193217030	4165	4165	4165	4165	0
232	20230912	153700	193217030	4165	4165	4165	4165	0
233	20230912	153600	193217030	4165	4165	4165	4165	0
234	20230912	153500	193217030	4165	4165	4165	4165	0
235	20230912	153400	193217030	4165	4165	4165	4165	0
236	20230912	153300	193217030	4165	4165	4165	4165	0
237	20230912	153200	193217030	4165	4165	4165	4165	0
238	20230912	153100	193217030	4165	4165	4165	4165	0
239	20230912	153000	193217030	4165	4165	4165	4165	1591
240	20230912	152900	186590515	4165	4165	4165	4165	0
241	20230912	152800	186590515	4165	4165	4165	4165	0
242	20230912	152700	186590515	4165	4165	4165	4165	0
243	20230912	152600	186590515	4165	4165	4165	4165	0
244	20230912	152500	186590515	4165	4165	4165	4165	0
245	20230912	152400	186590515	4165	4165	4165	4165	0
246	20230912	152300	186590515	4165	4165	4165	4165	0
247	20230912	152200	186590515	4165	4165	4165	4165	0
248	20230912	152100	186590515	4165	4165	4165	4165	0
249	20230912	152000	186590515	4165	4165	4165	4165	0
250	20230912	151900	186590515	4165	4120	4175	4120	59
251	20230912	151800	186344980	4175	4120	4175	4120	60
252	20230912	151700	186095160	4180	4120	4180	4120	441
253	20230912	151600	184256735	4180	4120	4180	4120	320
254	20230912	151500	182921465	4175	4120	4175	4120	105
255	20230912	151400	182484830	4175	4120	4175	4120	210
256	20230912	151300	181609635	4170	4120	4170	4120	31
257	20230912	151200	181481050	4175	4120	4175	4120	20
258	20230912	151100	181398140	4180	4115	4180	4115	361
259	20230912	151000	179892805	4165	4110	4165	4110	11
260	20230912	150900	179847540	4175	4120	4175	4120	111
261	20230912	150800	179384805	4180	4115	4180	4115	310
262	20230912	150700	178089690	4180	4115	4180	4110	2511
263	20230912	150600	167608420	4170	4100	4170	4100	70
264	20230912	150500	167317535	4165	4085	4165	4085	313
265	20230912	150400	166019700	4135	4090	4135	4085	30
266	20230912	150300	165896260	4140	4135	4140	4090	81
267	20230912	150200	165561745	4135	4095	4135	4095	111
268	20230912	150100	165103380	4140	4095	4140	4095	13
269	20230912	150000	165050055	4160	4095	4160	4095	11
270	20230912	145900	165004945	4165	4095	4165	4095	31
271	20230912	145800	164876690	4165	4075	4165	4075	30
272	20230912	145700	164752725	4150	4110	4150	4065	311
273	20230912	145600	163472835	4110	4090	4115	4060	82
274	20230912	145500	163137690	4155	4105	4160	4095	297
275	20230912	145400	161919665	4175	4100	4175	4080	879
276	20230912	145300	158301975	4175	4100	4175	4100	31
277	20230912	145200	158173465	4175	4160	4175	4090	577
278	20230912	145100	155780695	4160	4100	4160	4075	413
279	20230912	145000	154084490	4105	4155	4170	4090	173
280	20230912	144900	153369030	4095	4090	4155	4090	121
281	20230912	144800	152874070	4155	4100	4165	4090	47
282	20230912	144700	152681290	4175	4175	4175	4175	0
283	20230912	144600	152681290	4175	4165	4175	4165	30
284	20230912	144500	152556210	4180	4180	4180	4180	0
285	20230912	144400	152556210	4180	4175	4180	4175	10
286	20230912	144300	152514440	4160	4100	4160	4100	47
287	20230912	144200	152319060	4190	4190	4190	4190	0
288	20230912	144100	152319060	4190	4065	4190	4065	3379
289	20230912	144000	138562550	4070	4055	4070	4045	407
290	20230912	143900	136909950	4045	4045	4045	4045	1
291	20230912	143800	136905905	4065	4065	4065	4065	10
292	20230912	143700	136865255	4060	4020	4060	4020	50
293	20230912	143600	136663675	4035	4035	4035	4035	18
294	20230912	143500	136591045	4065	4065	4065	4065	0
295	20230912	143400	136591045	4065	4065	4065	4065	0
296	20230912	143300	136591045	4065	4055	4065	4055	10
297	20230912	143200	136550455	4035	4035	4035	4035	100
298	20230912	143100	136146955	4060	4060	4060	4060	0
299	20230912	143000	136146955	4060	4060	4060	4060	0
300	20230912	142900	136146955	4060	4060	4060	4060	0
301	20230912	142800	136146955	4060	4060	4060	4060	0
302	20230912	142700	136146955	4060	4060	4060	4060	63
303	20230912	142600	135891175	4065	4065	4065	4065	63
304	20230912	142500	135635080	4065	4065	4065	4065	0
305	20230912	142400	135635080	4065	4065	4065	4065	0
306	20230912	142300	135635080	4065	4065	4065	4065	0
307	20230912	142200	135635080	4065	4065	4065	4065	0
308	20230912	142100	135635080	4065	4065	4065	4065	0
309	20230912	142000	135635080	4065	4065	4065	4065	4
310	20230912	141900	135618820	4070	4070	4070	4070	0
311	20230912	141800	135618820	4070	4070	4070	4070	0
312	20230912	141700	135618820	4070	4070	4070	4070	0
313	20230912	141600	135618820	4070	4070	4070	4070	0
314	20230912	141500	135618820	4070	4070	4070	4070	0
315	20230912	141400	135618820	4070	4070	4070	4070	0
316	20230912	141300	135618820	4070	4070	4070	4070	0
317	20230912	141200	135618820	4070	4050	4070	4050	440
318	20230912	141100	133830575	4055	4055	4055	4055	0
319	20230912	141000	133830575	4055	4055	4055	4055	0
320	20230912	140900	133830575	4055	4035	4055	4035	8
321	20230912	140800	133798245	4035	4015	4035	4015	425
322	20230912	140700	132087495	4030	4030	4030	4030	0
323	20230912	140600	132087495	4030	4030	4030	4030	0
324	20230912	140500	132087495	4030	4030	4030	4030	0
325	20230912	140400	132087495	4030	4030	4030	4030	100
326	20230912	140300	131684495	4030	4030	4030	4030	1
327	20230912	140200	131680465	4035	4035	4035	4035	0
328	20230912	140100	131680465	4035	4035	4035	4035	0
329	20230912	140000	131680465	4035	4035	4035	4035	0
330	20230912	135900	131680465	4035	4035	4035	4035	0
331	20230912	135800	131680465	4035	4035	4035	4035	0
332	20230912	135700	131680465	4035	4035	4035	4035	0
333	20230912	135600	131680465	4035	4035	4035	4035	0
334	20230912	135500	131680465	4035	4035	4035	4035	0
335	20230912	135400	131680465	4035	4035	4035	4035	0
336	20230912	135300	131680465	4035	4005	4035	4005	314
337	20230912	135200	130418175	4005	4020	4020	4005	59
338	20230912	135100	130181050	4025	4025	4025	4025	0
339	20230912	135000	130181050	4025	4025	4025	4025	0
340	20230912	134900	130181050	4025	4025	4025	4025	0
341	20230912	134800	130181050	4025	4025	4025	4025	0
342	20230912	134700	130181050	4025	4025	4025	4025	0
343	20230912	134600	130181050	4025	4025	4025	4025	0
344	20230912	134500	130181050	4025	4025	4025	4025	0
345	20230912	134400	130181050	4025	4015	4025	4015	20
346	20230912	134300	130100660	4010	4010	4010	4010	0
347	20230912	134200	130100660	4010	4000	4010	4000	480
348	20230912	134100	128177660	4005	4005	4005	4005	2
349	20230912	134000	128169650	4005	4005	4005	4005	0
350	20230912	133900	128169650	4005	4005	4005	4005	5
351	20230912	133800	128149625	4005	4005	4005	4005	0
352	20230912	133700	128149625	4005	4005	4005	4005	0
353	20230912	133600	128149625	4005	4005	4005	4005	7
354	20230912	133500	128121590	4005	4005	4005	4005	0
355	20230912	133400	128121590	4005	4005	4005	4005	0
356	20230912	133300	128121590	4005	4005	4005	4005	0
357	20230912	133200	128121590	4005	4005	4005	4005	7
358	20230912	133100	128093555	4010	4010	4010	4010	0
359	20230912	133000	128093555	4010	4010	4010	4010	0
360	20230912	132900	128093555	4010	4010	4010	4010	4
361	20230912	132800	128077515	4000	4000	4000	4000	3
362	20230912	132700	128065515	4010	4010	4010	4010	0
363	20230912	132600	128065515	4010	4010	4010	4010	30
364	20230912	132500	127945215	4010	4000	4010	4000	182
365	20230912	132400	127217205	4010	4010	4010	4010	0
366	20230912	132300	127217205	4010	4010	4010	4010	50
367	20230912	132200	127016705	4015	4015	4015	4015	0
368	20230912	132100	127016705	4015	4015	4015	4015	0
369	20230912	132000	127016705	4015	4015	4015	4015	0
370	20230912	131900	127016705	4015	4015	4015	4015	0
371	20230912	131800	127016705	4015	4015	4015	4015	0
372	20230912	131700	127016705	4015	4015	4015	4015	0
373	20230912	131600	127016705	4015	4015	4015	4015	0
374	20230912	131500	127016705	4015	4015	4015	4015	0
375	20230912	131400	127016705	4015	4015	4015	4015	1
376	20230912	131300	127012690	3995	3995	3995	3995	0
377	20230912	131200	127012690	3995	4000	4000	3995	2004
378	20230912	131100	119002900	4005	4005	4005	4005	0
379	20230912	131000	119002900	4005	4010	4010	4005	155
380	20230912	130900	118382100	4030	4030	4030	4030	0
381	20230912	130800	118382100	4030	4030	4030	4030	0
382	20230912	130700	118382100	4030	4030	4030	4030	0
383	20230912	130600	118382100	4030	4030	4030	4030	1
384	20230912	130500	118378070	4005	4005	4005	4005	0
385	20230912	130400	118378070	4005	4005	4005	4005	0
386	20230912	130300	118378070	4005	4005	4005	4005	0
387	20230912	130200	118378070	4005	4005	4005	4005	50
388	20230912	130100	118177820	4005	4005	4005	4005	100
389	20230912	130000	117777320	4000	4000	4000	4000	0
390	20230912	125900	117777320	4000	4005	4005	4000	1000
391	20230912	125800	113776525	4005	4020	4020	4005	1000
392	20230912	125700	109768980	4040	4040	4040	4040	0
393	20230912	125600	109768980	4040	4040	4040	4040	0
394	20230912	125500	109768980	4040	4040	4040	4040	0
395	20230912	125400	109768980	4040	4040	4040	4040	0
396	20230912	125300	109768980	4040	4040	4040	4040	0
397	20230912	125200	109768980	4040	4040	4040	4040	1
398	20230912	125100	109764940	4075	4075	4075	4075	0
399	20230912	125000	109764940	4075	4075	4075	4075	0
400	20230912	124900	109764940	4075	4075	4075	4075	0
401	20230912	124800	109764940	4075	4075	4075	4075	0
402	20230912	124700	109764940	4075	4075	4075	4075	0
403	20230912	124600	109764940	4075	4055	4075	4055	50
404	20230912	124500	109562130	4055	4055	4055	4055	0
405	20230912	124400	109562130	4055	4055	4055	4015	188
406	20230912	124300	108807190	4055	4055	4055	4055	0
407	20230912	124200	108807190	4055	4025	4055	4025	12
408	20230912	124100	108758860	4060	4060	4060	4060	0
409	20230912	124000	108758860	4060	4060	4060	4060	1
410	20230912	123900	108754800	4030	4035	4035	4030	21
411	20230912	123800	108670165	4080	4080	4080	4080	0
412	20230912	123700	108670165	4080	4050	4080	4050	50
413	20230912	123600	108467360	4045	4045	4045	4045	0
414	20230912	123500	108467360	4045	4045	4045	4045	10
415	20230912	123400	108426910	4045	4045	4045	4045	12
416	20230912	123300	108378370	4060	4060	4060	4060	0
417	20230912	123200	108378370	4060	4060	4060	4060	0
418	20230912	123100	108378370	4060	4060	4060	4060	0
419	20230912	123000	108378370	4060	4060	4060	4060	0
420	20230912	122900	108378370	4060	4060	4060	4060	0
421	20230912	122800	108378370	4060	4060	4060	4060	0
422	20230912	122700	108378370	4060	4060	4060	4060	0
423	20230912	122600	108378370	4060	4060	4060	4060	0
424	20230912	122500	108378370	4060	4060	4060	4060	0
425	20230912	122400	108378370	4060	4060	4060	4060	0
426	20230912	122300	108378370	4060	4060	4060	4060	0
427	20230912	122200	108378370	4060	4060	4060	4060	0
428	20230912	122100	108378370	4060	4040	4060	4040	232
429	20230912	122000	107440370	4045	4020	4045	4020	604
430	20230912	121900	105005375	4015	4015	4015	4015	5
431	20230912	121800	104985300	4020	4020	4020	4020	53
432	20230912	121700	104772240	4020	4020	4020	4020	34
433	20230912	121600	104635560	4020	4025	4025	4020	954
434	20230912	121500	100798380	4035	4035	4035	4035	0
435	20230912	121400	100798380	4035	4035	4035	4035	0
436	20230912	121300	100798380	4035	4035	4035	4035	19
437	20230912	121200	100721715	4065	4065	4065	4065	1
438	20230912	121100	100717650	4065	4065	4065	4065	5
439	20230912	121000	100697325	4075	4075	4075	4075	0
440	20230912	120900	100697325	4075	4075	4075	4075	0
441	20230912	120800	100697325	4075	4075	4075	4075	0
442	20230912	120700	100697325	4075	4075	4075	4075	0
443	20230912	120600	100697325	4075	4075	4075	4075	0
444	20230912	120500	100697325	4075	4075	4075	4075	0
445	20230912	120400	100697325	4075	4075	4075	4075	0
446	20230912	120300	100697325	4075	4075	4075	4075	0
447	20230912	120200	100697325	4075	4075	4075	4075	0
448	20230912	120100	100697325	4075	4075	4075	4075	0
449	20230912	120000	100697325	4075	4075	4075	4075	0
450	20230912	115900	100697325	4075	4075	4075	4075	0
451	20230912	115800	100697325	4075	4075	4075	4075	0
452	20230912	115700	100697325	4075	4075	4075	4075	0
453	20230912	115600	100697325	4075	4075	4075	4075	0
454	20230912	115500	100697325	4075	4055	4075	4045	15
455	20230912	115400	100636335	4030	4030	4030	4030	0
456	20230912	115300	100636335	4030	4030	4030	4030	160
457	20230912	115200	99991535	4030	4035	4035	4030	43
458	20230912	115100	99818220	4075	4075	4075	4075	0
459	20230912	115000	99818220	4075	4075	4075	4075	0
460	20230912	114900	99818220	4075	4075	4075	4075	0
461	20230912	114800	99818220	4075	4075	4075	4075	0
462	20230912	114700	99818220	4075	4075	4075	4075	0
463	20230912	114600	99818220	4075	4075	4075	4075	0
464	20230912	114500	99818220	4075	4075	4075	4075	0
465	20230912	114400	99818220	4075	4075	4075	4075	0
466	20230912	114300	99818220	4075	4075	4075	4075	0
467	20230912	114200	99818220	4075	4075	4075	4075	0
468	20230912	114100	99818220	4075	4075	4075	4075	0
469	20230912	114000	99818220	4075	4065	4075	4065	12
470	20230912	113900	99769430	4065	4065	4065	4065	2
471	20230912	113800	99761300	4030	4075	4075	4030	2015
472	20230912	113700	91638265	4075	4075	4075	4075	0
473	20230912	113600	91638265	4075	4075	4075	4075	1
474	20230912	113500	91634190	4060	4060	4060	4060	0
475	20230912	113400	91634190	4060	4060	4060	4060	0
476	20230912	113300	91634190	4060	4060	4060	4060	0
477	20230912	113200	91634190	4060	4060	4060	4060	0
478	20230912	113100	91634190	4060	4060	4060	4060	18
479	20230912	113000	91561110	4060	4060	4060	4060	0
480	20230912	112900	91561110	4060	4060	4060	4060	0
481	20230912	112800	91561110	4060	4060	4060	4060	0
482	20230912	112700	91561110	4060	4060	4060	4060	0
483	20230912	112600	91561110	4060	4060	4060	4060	0
484	20230912	112500	91561110	4060	4060	4060	4060	0
485	20230912	112400	91561110	4060	4060	4060	4060	0
486	20230912	112300	91561110	4060	4060	4060	4060	0
487	20230912	112200	91561110	4060	4060	4060	4060	0
488	20230912	112100	91561110	4060	4060	4060	4060	0
489	20230912	112000	91561110	4060	4060	4060	4060	0
490	20230912	111900	91561110	4060	4060	4060	4060	0
491	20230912	111800	91561110	4060	4060	4060	4060	0
492	20230912	111700	91561110	4060	4060	4060	4060	1
493	20230912	111600	91557050	4060	4060	4060	4060	0
494	20230912	111500	91557050	4060	4060	4060	4060	0
495	20230912	111400	91557050	4060	4060	4060	4060	0
496	20230912	111300	91557050	4060	4060	4060	4060	0
497	20230912	111200	91557050	4060	4060	4060	4060	25
498	20230912	111100	91455550	4060	4060	4060	4060	0
499	20230912	111000	91455550	4060	4060	4060	4060	1
500	20230912	110900	91451490	4060	4060	4060	4060	0
501	20230912	110800	91451490	4060	4050	4060	4050	4
502	20230912	110700	91435265	4025	4025	4025	4025	0
503	20230912	110600	91435265	4025	4025	4025	4025	0
504	20230912	110500	91435265	4025	4025	4025	4025	0
505	20230912	110400	91435265	4025	4025	4025	4025	0
506	20230912	110300	91435265	4025	4025	4025	4025	36
507	20230912	110200	91290365	4025	4025	4025	4025	0
508	20230912	110100	91290365	4025	4025	4025	4025	0
509	20230912	110000	91290365	4025	4025	4025	4025	25
510	20230912	105900	91189740	4025	4025	4025	4025	0
511	20230912	105800	91189740	4025	4025	4025	4025	0
512	20230912	105700	91189740	4025	4025	4025	4025	0
513	20230912	105600	91189740	4025	4025	4025	4025	0
514	20230912	105500	91189740	4025	4025	4025	4025	135
515	20230912	105400	90646365	4025	4025	4025	4025	104
516	20230912	105300	90227765	4030	4030	4030	4030	0
517	20230912	105200	90227765	4030	4030	4030	4030	192
518	20230912	105100	89454005	4060	4060	4060	4060	0
519	20230912	105000	89454005	4060	4060	4060	4060	1
520	20230912	104900	89449945	4060	4060	4060	4060	0
521	20230912	104800	89449945	4060	4060	4060	4060	1
522	20230912	104700	89445885	4030	4030	4030	4030	0
523	20230912	104600	89445885	4030	4050	4050	4030	170
524	20230912	104500	88759795	4085	4085	4085	4085	0
525	20230912	104400	88759795	4085	4085	4085	4085	0
526	20230912	104300	88759795	4085	4085	4085	4085	0
527	20230912	104200	88759795	4085	4085	4085	4085	0
528	20230912	104100	88759795	4085	4085	4085	4085	0
529	20230912	104000	88759795	4085	4085	4085	4085	0
530	20230912	103900	88759795	4085	4085	4085	4085	0
531	20230912	103800	88759795	4085	4085	4085	4085	0
532	20230912	103700	88759795	4085	4085	4085	4085	0
533	20230912	103600	88759795	4085	4085	4085	4085	0
534	20230912	103500	88759795	4085	4085	4085	4085	0
535	20230912	103400	88759795	4085	4085	4085	4085	0
536	20230912	103300	88759795	4085	4085	4085	4085	1
537	20230912	103200	88755710	4085	4085	4085	4085	8
538	20230912	103100	88723030	4085	4085	4085	4085	1
539	20230912	103000	88718945	4085	4085	4085	4085	0
540	20230912	102900	88718945	4085	4085	4085	4085	0
541	20230912	102800	88718945	4085	4085	4085	4085	0
542	20230912	102700	88718945	4085	4085	4085	4085	24
543	20230912	102600	88620905	4085	4085	4085	4085	0
544	20230912	102500	88620905	4085	4085	4085	4085	1
545	20230912	102400	88616820	4055	4055	4055	4055	488
546	20230912	102300	86637980	4055	4045	4055	4045	5900
547	20230912	102200	62716245	4045	4045	4045	4045	0
548	20230912	102100	62716245	4045	4045	4045	4045	0
549	20230912	102000	62716245	4045	4045	4045	4045	0
550	20230912	101900	62716245	4045	4010	4045	4010	28
551	20230912	101800	62603835	4000	4005	4005	4000	146
552	20230912	101700	62019285	4000	4005	4005	4000	319
553	20230912	101600	60741785	4000	4005	4005	4000	69
554	20230912	101500	60465510	4045	4050	4055	4045	3
555	20230912	101400	60453360	4055	4055	4055	4030	857
556	20230912	101300	56993425	4040	4055	4055	4040	836
557	20230912	101200	53609105	4055	4055	4055	4055	50
558	20230912	101100	53406355	4085	4085	4085	4085	0
559	20230912	101000	53406355	4085	4085	4085	4085	0
560	20230912	100900	53406355	4085	4085	4085	4085	0
561	20230912	100800	53406355	4085	4085	4085	4085	0
562	20230912	100700	53406355	4085	4085	4085	4085	0
563	20230912	100600	53406355	4085	4085	4085	4085	0
564	20230912	100500	53406355	4085	4085	4085	4085	0
565	20230912	100400	53406355	4085	4075	4085	4075	80
566	20230912	100300	53080120	4050	4050	4050	4050	0
567	20230912	100200	53080120	4050	4050	4050	4050	0
568	20230912	100100	53080120	4050	4050	4050	4050	134
569	20230912	100000	52537420	4080	4080	4080	4080	0
570	20230912	095900	52537420	4080	4080	4080	4080	0
571	20230912	095800	52537420	4080	4080	4080	4080	0
572	20230912	095700	52537420	4080	4080	4080	4080	0
573	20230912	095600	52537420	4080	4080	4080	4080	0
574	20230912	095500	52537420	4080	4080	4080	4080	1
575	20230912	095400	52533340	4050	4050	4050	4050	340
576	20230912	095300	51156340	4055	4060	4085	4055	553
577	20230912	095200	48911695	4060	4080	4080	4060	3471
578	20230912	095100	34779945	4080	4100	4100	4080	734
579	20230912	095000	31779755	4100	4100	4100	4100	0
580	20230912	094900	31779755	4100	4085	4100	4085	15
581	20230912	094800	31718465	4100	4100	4100	4100	0
582	20230912	094700	31718465	4100	4100	4100	4100	20
583	20230912	094600	31636465	4100	4100	4100	4100	0
584	20230912	094500	31636465	4100	4100	4100	4100	0
585	20230912	094400	31636465	4100	4100	4100	4100	1
586	20230912	094300	31632365	4100	4100	4100	4100	3
587	20230912	094200	31620065	4080	4080	4080	4080	0
588	20230912	094100	31620065	4080	4080	4080	4080	0
589	20230912	094000	31620065	4080	4095	4095	4080	1000
590	20230912	093900	27539330	4105	4105	4105	4105	0
591	20230912	093800	27539330	4105	4105	4105	4105	0
592	20230912	093700	27539330	4105	4105	4105	4105	0
593	20230912	093600	27539330	4105	4105	4105	4105	0
594	20230912	093500	27539330	4105	4105	4105	4105	28
595	20230912	093400	27424390	4105	4095	4105	4095	120
596	20230912	093300	26932475	4095	4095	4095	4095	2
597	20230912	093200	26924285	4060	4060	4060	4060	0
598	20230912	093100	26924285	4060	4060	4060	4060	361
599	20230912	093000	25458625	4060	4060	4060	4060	1
600	20230912	092900	25454565	4060	4055	4060	4040	1574
601	20230912	092800	19089300	4040	4060	4060	4040	892
602	20230912	092700	15482635	4060	4100	4100	4060	320
603	20230912	092600	14174695	4100	4100	4100	4100	0
604	20230912	092500	14174695	4100	4100	4100	4100	0
605	20230912	092400	14174695	4100	4120	4120	4095	1449
606	20230912	092300	8238090	4130	4130	4130	4130	387
607	20230912	092200	6639780	4140	4140	4140	4140	72
608	20230912	092100	6341700	4145	4145	4145	4145	0
609	20230912	092000	6341700	4145	4145	4145	4145	467
610	20230912	091900	4405985	4145	4155	4155	4145	618
611	20230912	091800	1841475	4155	4155	4155	4155	0
612	20230912	091700	1841475	4155	4155	4155	4155	0
613	20230912	091600	1841475	4155	4155	4155	4155	0
614	20230912	091500	1841475	4155	4155	4155	4155	0
615	20230912	091400	1841475	4155	4155	4155	4155	0
616	20230912	091300	1841475	4155	4155	4155	4155	0
617	20230912	091200	1841475	4155	4155	4155	4155	0
618	20230912	091100	1841475	4155	4155	4155	4155	0
619	20230912	091000	1841475	4155	4155	4155	4155	0
620	20230912	090900	1841475	4155	4155	4155	4155	0
621	20230912	090800	1841475	4155	4185	4185	4155	50
622	20230912	090700	1632525	4185	4185	4185	4185	0
623	20230912	090600	1632525	4185	4165	4185	4155	31
624	20230912	090500	1503590	4190	4190	4190	4190	0
625	20230912	090400	1503590	4190	4190	4190	4190	0
626	20230912	090300	1503590	4190	4195	4195	4190	4
627	20230912	090200	1486820	4150	4150	4150	4150	0
628	20230912	090100	1486820	4150	4150	4150	4150	205
629	20230912	090000	636070	4220	4175	4220	4170	152