KissMeData/023000/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185900	96548515	3060	3060	3060	3060	263
3	20230915	185800	96548515	3060	3060	3060	3060	0
4	20230915	185700	96548515	3060	3060	3060	3060	0
5	20230915	185600	96548515	3060	3060	3060	3060	0
6	20230915	185500	96548515	3060	3060	3060	3060	0
7	20230915	185400	96548515	3060	3060	3060	3060	0
8	20230915	185300	96548515	3060	3060	3060	3060	0
9	20230915	185200	96548515	3060	3060	3060	3060	0
10	20230915	185100	96548515	3060	3060	3060	3060	0
11	20230915	185000	96548515	3060	3060	3060	3060	0
12	20230915	184900	96548515	3060	3060	3060	3060	0
13	20230915	184800	96548515	3060	3060	3060	3060	0
14	20230915	184700	96548515	3060	3060	3060	3060	0
15	20230915	184600	96548515	3060	3060	3060	3060	0
16	20230915	184500	96548515	3060	3060	3060	3060	0
17	20230915	184400	96548515	3060	3060	3060	3060	0
18	20230915	184300	96548515	3060	3060	3060	3060	0
19	20230915	184200	96548515	3060	3060	3060	3060	0
20	20230915	184100	96548515	3060	3060	3060	3060	0
21	20230915	184000	96548515	3060	3060	3060	3060	0
22	20230915	183900	96548515	3060	3060	3060	3060	0
23	20230915	183800	96548515	3060	3060	3060	3060	0
24	20230915	183700	96548515	3060	3060	3060	3060	0
25	20230915	183600	96548515	3060	3060	3060	3060	0
26	20230915	183500	96548515	3060	3060	3060	3060	0
27	20230915	183400	96548515	3060	3060	3060	3060	0
28	20230915	183300	96548515	3060	3060	3060	3060	0
29	20230915	183200	96548515	3060	3060	3060	3060	0
30	20230915	183100	96548515	3060	3060	3060	3060	0
31	20230915	183000	96548515	3060	3060	3060	3060	0
32	20230915	182900	96548515	3060	3060	3060	3060	263
33	20230915	182800	96548515	3060	3060	3060	3060	0
34	20230915	182700	96548515	3060	3060	3060	3060	0
35	20230915	182600	96548515	3060	3060	3060	3060	0
36	20230915	182500	96548515	3060	3060	3060	3060	0
37	20230915	182400	96548515	3060	3060	3060	3060	0
38	20230915	182300	96548515	3060	3060	3060	3060	0
39	20230915	182200	96548515	3060	3060	3060	3060	0
40	20230915	182100	96548515	3060	3060	3060	3060	0
41	20230915	182000	96548515	3060	3060	3060	3060	0
42	20230915	181900	96548515	3060	3060	3060	3060	0
43	20230915	181800	96548515	3060	3060	3060	3060	0
44	20230915	181700	96548515	3060	3060	3060	3060	0
45	20230915	181600	96548515	3060	3060	3060	3060	0
46	20230915	181500	96548515	3060	3060	3060	3060	0
47	20230915	181400	96548515	3060	3060	3060	3060	0
48	20230915	181300	96548515	3060	3060	3060	3060	0
49	20230915	181200	96548515	3060	3060	3060	3060	0
50	20230915	181100	96548515	3060	3060	3060	3060	0
51	20230915	181000	96548515	3060	3060	3060	3060	0
52	20230915	180900	96548515	3060	3060	3060	3060	0
53	20230915	180800	96548515	3060	3060	3060	3060	0
54	20230915	180700	96548515	3060	3060	3060	3060	0
55	20230915	180600	96548515	3060	3060	3060	3060	0
56	20230915	180500	96548515	3060	3060	3060	3060	0
57	20230915	180400	96548515	3060	3060	3060	3060	0
58	20230915	180300	96548515	3060	3060	3060	3060	0
59	20230915	180200	96548515	3060	3060	3060	3060	0
60	20230915	180100	96548515	3060	3060	3060	3060	0
61	20230915	180000	96548515	3060	3060	3060	3060	0
62	20230915	175900	96548515	3060	3060	3060	3060	263
63	20230915	175800	96548515	3060	3060	3060	3060	0
64	20230915	175700	96548515	3060	3060	3060	3060	0
65	20230915	175600	96548515	3060	3060	3060	3060	0
66	20230915	175500	96548515	3060	3060	3060	3060	0
67	20230915	175400	96548515	3060	3060	3060	3060	0
68	20230915	175300	96548515	3060	3060	3060	3060	0
69	20230915	175200	96548515	3060	3060	3060	3060	0
70	20230915	175100	96548515	3060	3060	3060	3060	0
71	20230915	175000	96548515	3060	3060	3060	3060	0
72	20230915	174900	96548515	3060	3060	3060	3060	0
73	20230915	174800	96548515	3060	3060	3060	3060	0
74	20230915	174700	96548515	3060	3060	3060	3060	0
75	20230915	174600	96548515	3060	3060	3060	3060	0
76	20230915	174500	96548515	3060	3060	3060	3060	0
77	20230915	174400	96548515	3060	3060	3060	3060	0
78	20230915	174300	96548515	3060	3060	3060	3060	0
79	20230915	174200	96548515	3060	3060	3060	3060	0
80	20230915	174100	96548515	3060	3060	3060	3060	0
81	20230915	174000	96548515	3060	3060	3060	3060	0
82	20230915	173900	96548515	3060	3060	3060	3060	0
83	20230915	173800	96548515	3060	3060	3060	3060	0
84	20230915	173700	96548515	3060	3060	3060	3060	0
85	20230915	173600	96548515	3060	3060	3060	3060	0
86	20230915	173500	96548515	3060	3060	3060	3060	0
87	20230915	173400	96548515	3060	3060	3060	3060	0
88	20230915	173300	96548515	3060	3060	3060	3060	0
89	20230915	173200	96548515	3060	3060	3060	3060	0
90	20230915	173100	96548515	3060	3060	3060	3060	0
91	20230915	173000	96548515	3060	3060	3060	3060	0
92	20230915	172900	96548515	3060	3060	3060	3060	263
93	20230915	172800	96548515	3060	3060	3060	3060	0
94	20230915	172700	96548515	3060	3060	3060	3060	0
95	20230915	172600	96548515	3060	3060	3060	3060	0
96	20230915	172500	96548515	3060	3060	3060	3060	0
97	20230915	172400	96548515	3060	3060	3060	3060	0
98	20230915	172300	96548515	3060	3060	3060	3060	0
99	20230915	172200	96548515	3060	3060	3060	3060	0
100	20230915	172100	96548515	3060	3060	3060	3060	0
101	20230915	172000	96548515	3060	3060	3060	3060	0
102	20230915	171900	96548515	3060	3060	3060	3060	0
103	20230915	171800	96548515	3060	3060	3060	3060	0
104	20230915	171700	96548515	3060	3060	3060	3060	0
105	20230915	171600	96548515	3060	3060	3060	3060	0
106	20230915	171500	96548515	3060	3060	3060	3060	0
107	20230915	171400	96548515	3060	3060	3060	3060	0
108	20230915	171300	96548515	3060	3060	3060	3060	0
109	20230915	171200	96548515	3060	3060	3060	3060	0
110	20230915	171100	96548515	3060	3060	3060	3060	0
111	20230915	171000	96548515	3060	3060	3060	3060	0
112	20230915	170900	96548515	3060	3060	3060	3060	0
113	20230915	170800	96548515	3060	3060	3060	3060	0
114	20230915	170700	96548515	3060	3060	3060	3060	0
115	20230915	170600	96548515	3060	3060	3060	3060	0
116	20230915	170500	96548515	3060	3060	3060	3060	0
117	20230915	170400	96548515	3060	3060	3060	3060	0
118	20230915	170300	96548515	3060	3060	3060	3060	0
119	20230915	170200	96548515	3060	3060	3060	3060	0
120	20230915	170100	96548515	3060	3060	3060	3060	0
121	20230915	170000	96548515	3060	3060	3060	3060	0
122	20230915	165900	96548515	3060	3060	3060	3060	263
123	20230915	165800	96548515	3060	3060	3060	3060	0
124	20230915	165700	96548515	3060	3060	3060	3060	0
125	20230915	165600	96548515	3060	3060	3060	3060	0
126	20230915	165500	96548515	3060	3060	3060	3060	0
127	20230915	165400	96548515	3060	3060	3060	3060	0
128	20230915	165300	96548515	3060	3060	3060	3060	0
129	20230915	165200	96548515	3060	3060	3060	3060	0
130	20230915	165100	96548515	3060	3060	3060	3060	0
131	20230915	165000	96548515	3060	3060	3060	3060	0
132	20230915	164900	96548515	3060	3060	3060	3060	0
133	20230915	164800	96548515	3060	3060	3060	3060	0
134	20230915	164700	96548515	3060	3060	3060	3060	0
135	20230915	164600	96548515	3060	3060	3060	3060	0
136	20230915	164500	96548515	3060	3060	3060	3060	0
137	20230915	164400	96548515	3060	3060	3060	3060	0
138	20230915	164300	96548515	3060	3060	3060	3060	0
139	20230915	164200	96548515	3060	3060	3060	3060	0
140	20230915	164100	96548515	3060	3060	3060	3060	0
141	20230915	164000	96548515	3060	3060	3060	3060	0
142	20230915	163900	96548515	3060	3060	3060	3060	0
143	20230915	163800	96548515	3060	3060	3060	3060	0
144	20230915	163700	96548515	3060	3060	3060	3060	0
145	20230915	163600	96548515	3060	3060	3060	3060	0
146	20230915	163500	96548515	3060	3060	3060	3060	0
147	20230915	163400	96548515	3060	3060	3060	3060	0
148	20230915	163300	96548515	3060	3060	3060	3060	0
149	20230915	163200	96548515	3060	3060	3060	3060	0
150	20230915	163100	96548515	3060	3060	3060	3060	0
151	20230915	163000	96548515	3060	3060	3060	3060	0
152	20230915	162900	96548515	3060	3060	3060	3060	263
153	20230915	162800	96548515	3060	3060	3060	3060	0
154	20230915	162700	96548515	3060	3060	3060	3060	0
155	20230915	162600	96548515	3060	3060	3060	3060	0
156	20230915	162500	96548515	3060	3060	3060	3060	0
157	20230915	162400	96548515	3060	3060	3060	3060	0
158	20230915	162300	96548515	3060	3060	3060	3060	0
159	20230915	162200	96548515	3060	3060	3060	3060	0
160	20230915	162100	96548515	3060	3060	3060	3060	0
161	20230915	162000	96548515	3060	3060	3060	3060	0
162	20230915	161900	96548515	3060	3060	3060	3060	0
163	20230915	161800	96548515	3060	3060	3060	3060	0
164	20230915	161700	96548515	3060	3060	3060	3060	0
165	20230915	161600	96548515	3060	3060	3060	3060	0
166	20230915	161500	96548515	3060	3060	3060	3060	0
167	20230915	161400	96548515	3060	3060	3060	3060	0
168	20230915	161300	96548515	3060	3060	3060	3060	0
169	20230915	161200	96548515	3060	3060	3060	3060	0
170	20230915	161100	96548515	3060	3060	3060	3060	0
171	20230915	161000	96548515	3060	3060	3060	3060	0
172	20230915	160900	96548515	3060	3060	3060	3060	0
173	20230915	160800	96548515	3060	3060	3060	3060	0
174	20230915	160700	96548515	3060	3060	3060	3060	0
175	20230915	160600	96548515	3060	3060	3060	3060	0
176	20230915	160500	96548515	3060	3060	3060	3060	0
177	20230915	160400	96548515	3060	3060	3060	3060	0
178	20230915	160300	96548515	3060	3060	3060	3060	0
179	20230915	160200	96548515	3060	3060	3060	3060	0
180	20230915	160100	96548515	3060	3060	3060	3060	0
181	20230915	160000	96548515	3060	3060	3060	3060	0
182	20230915	155900	96548515	3060	3060	3060	3060	263
183	20230915	155800	96548515	3060	3060	3060	3060	0
184	20230915	155700	96548515	3060	3060	3060	3060	0
185	20230915	155600	96548515	3060	3060	3060	3060	0
186	20230915	155500	96548515	3060	3060	3060	3060	0
187	20230915	155400	96548515	3060	3060	3060	3060	0
188	20230915	155300	96548515	3060	3060	3060	3060	0
189	20230915	155200	96548515	3060	3060	3060	3060	0
190	20230915	155100	96548515	3060	3060	3060	3060	0
191	20230915	155000	96548515	3060	3060	3060	3060	0
192	20230915	154900	96548515	3060	3060	3060	3060	0
193	20230915	154800	96548515	3060	3060	3060	3060	0
194	20230915	154700	96548515	3060	3060	3060	3060	0
195	20230915	154600	96548515	3060	3060	3060	3060	0
196	20230915	154500	96548515	3060	3060	3060	3060	0
197	20230915	154400	96548515	3060	3060	3060	3060	0
198	20230915	154300	96548515	3060	3060	3060	3060	0
199	20230915	154200	96548515	3060	3060	3060	3060	0
200	20230915	154100	96548515	3060	3060	3060	3060	0
201	20230915	154000	96548515	3060	3060	3060	3060	0
202	20230915	153900	96548515	3060	3060	3060	3060	0
203	20230915	153800	96548515	3060	3060	3060	3060	0
204	20230915	153700	96548515	3060	3060	3060	3060	0
205	20230915	153600	96548515	3060	3060	3060	3060	0
206	20230915	153500	96548515	3060	3060	3060	3060	0
207	20230915	153400	96548515	3060	3060	3060	3060	0
208	20230915	153300	96548515	3060	3060	3060	3060	0
209	20230915	153200	96548515	3060	3060	3060	3060	0
210	20230915	153100	96548515	3060	3060	3060	3060	0
211	20230915	153000	96548515	3060	3060	3060	3060	263
212	20230915	152900	95743735	3055	3055	3055	3055	0
213	20230915	152800	95743735	3055	3055	3055	3055	0
214	20230915	152700	95743735	3055	3055	3055	3055	0
215	20230915	152600	95743735	3055	3055	3055	3055	0
216	20230915	152500	95743735	3055	3055	3055	3055	0
217	20230915	152400	95743735	3055	3055	3055	3055	0
218	20230915	152300	95743735	3055	3055	3055	3055	0
219	20230915	152200	95743735	3055	3055	3055	3055	0
220	20230915	152100	95743735	3055	3055	3055	3055	0
221	20230915	152000	95743735	3055	3055	3055	3055	0
222	20230915	151900	95743735	3055	3055	3055	3055	2
223	20230915	151800	95737625	3050	3050	3050	3050	9
224	20230915	151700	95710175	3055	3055	3055	3055	52
225	20230915	151600	95551315	3055	3055	3055	3055	1
226	20230915	151500	95548260	3060	3060	3060	3060	0
227	20230915	151400	95548260	3060	3060	3060	3060	1
228	20230915	151300	95545200	3060	3060	3060	3060	0
229	20230915	151200	95545200	3060	3055	3060	3055	8
230	20230915	151100	95520755	3060	3060	3060	3060	0
231	20230915	151000	95520755	3060	3060	3060	3060	0
232	20230915	150900	95520755	3060	3060	3060	3060	0
233	20230915	150800	95520755	3060	3050	3060	3050	4
234	20230915	150700	95508535	3055	3055	3055	3055	74
235	20230915	150600	95282465	3055	3055	3055	3055	0
236	20230915	150500	95282465	3055	3055	3055	3055	0
237	20230915	150400	95282465	3055	3055	3055	3055	0
238	20230915	150300	95282465	3055	3050	3055	3050	19
239	20230915	150200	95224510	3050	3050	3050	3050	0
240	20230915	150100	95224510	3050	3050	3050	3050	22
241	20230915	150000	95157410	3055	3055	3055	3055	0
242	20230915	145900	95157410	3055	3050	3055	3050	13
243	20230915	145800	95117755	3055	3055	3055	3055	0
244	20230915	145700	95117755	3055	3055	3055	3055	0
245	20230915	145600	95117755	3055	3055	3055	3055	1
246	20230915	145500	95114700	3050	3050	3050	3050	10
247	20230915	145400	95084200	3055	3055	3055	3055	0
248	20230915	145300	95084200	3055	3055	3055	3055	1
249	20230915	145200	95081145	3055	3055	3055	3055	0
250	20230915	145100	95081145	3055	3055	3055	3055	0
251	20230915	145000	95081145	3055	3055	3055	3055	0
252	20230915	144900	95081145	3055	3055	3055	3055	0
253	20230915	144800	95081145	3055	3055	3055	3055	0
254	20230915	144700	95081145	3055	3055	3055	3055	0
255	20230915	144600	95081145	3055	3055	3055	3055	0
256	20230915	144500	95081145	3055	3055	3055	3055	8
257	20230915	144400	95056705	3060	3050	3060	3050	17
258	20230915	144300	95004845	3050	3050	3050	3050	0
259	20230915	144200	95004845	3050	3050	3050	3050	0
260	20230915	144100	95004845	3050	3050	3050	3050	50
261	20230915	144000	94852345	3050	3050	3050	3050	1
262	20230915	143900	94849295	3050	3050	3050	3050	102
263	20230915	143800	94538195	3050	3050	3050	3050	0
264	20230915	143700	94538195	3050	3050	3050	3050	0
265	20230915	143600	94538195	3050	3050	3050	3050	0
266	20230915	143500	94538195	3050	3050	3050	3050	0
267	20230915	143400	94538195	3050	3050	3050	3050	0
268	20230915	143300	94538195	3050	3050	3050	3050	1
269	20230915	143200	94535145	3050	3045	3050	3045	11
270	20230915	143100	94501645	3050	3050	3050	3050	0
271	20230915	143000	94501645	3050	3050	3050	3050	0
272	20230915	142900	94501645	3050	3050	3050	3050	0
273	20230915	142800	94501645	3050	3050	3050	3050	0
274	20230915	142700	94501645	3050	3050	3050	3050	0
275	20230915	142600	94501645	3050	3050	3050	3050	0
276	20230915	142500	94501645	3050	3050	3050	3050	0
277	20230915	142400	94501645	3050	3050	3050	3050	0
278	20230915	142300	94501645	3050	3050	3050	3050	0
279	20230915	142200	94501645	3050	3050	3050	3050	0
280	20230915	142100	94501645	3050	3050	3050	3050	0
281	20230915	142000	94501645	3050	3050	3050	3050	0
282	20230915	141900	94501645	3050	3050	3050	3050	0
283	20230915	141800	94501645	3050	3050	3050	3050	0
284	20230915	141700	94501645	3050	3050	3050	3050	172
285	20230915	141600	93977045	3050	3050	3050	3050	0
286	20230915	141500	93977045	3050	3060	3060	3050	816
287	20230915	141400	91487915	3060	3060	3060	3060	5
288	20230915	141300	91472615	3060	3060	3060	3060	0
289	20230915	141200	91472615	3060	3060	3060	3060	33
290	20230915	141100	91371635	3065	3065	3065	3065	0
291	20230915	141000	91371635	3065	3065	3065	3065	1
292	20230915	140900	91368570	3070	3070	3070	3070	0
293	20230915	140800	91368570	3070	3070	3070	3070	0
294	20230915	140700	91368570	3070	3065	3070	3065	3
295	20230915	140600	91359370	3055	3065	3065	3055	695
296	20230915	140500	89236065	3070	3070	3070	3070	0
297	20230915	140400	89236065	3070	3070	3070	3070	0
298	20230915	140300	89236065	3070	3070	3070	3070	0
299	20230915	140200	89236065	3070	3070	3070	3070	2
300	20230915	140100	89229925	3070	3065	3070	3060	701
301	20230915	140000	87078850	3070	3065	3070	3065	12
302	20230915	135900	87042065	3070	3070	3070	3070	0
303	20230915	135800	87042065	3070	3070	3070	3070	0
304	20230915	135700	87042065	3070	3070	3070	3070	2
305	20230915	135600	87035925	3070	3065	3070	3065	49
306	20230915	135500	86885630	3065	3055	3065	3055	1475
307	20230915	135400	82376805	3050	3050	3050	3050	110
308	20230915	135300	82041305	3055	3055	3055	3055	0
309	20230915	135200	82041305	3055	3055	3055	3055	1
310	20230915	135100	82038250	3050	3050	3050	3050	0
311	20230915	135000	82038250	3050	3050	3050	3050	10
312	20230915	134900	82007750	3055	3055	3055	3055	1
313	20230915	134800	82004695	3055	3055	3055	3055	0
314	20230915	134700	82004695	3055	3055	3055	3055	0
315	20230915	134600	82004695	3055	3055	3055	3055	1
316	20230915	134500	82001640	3055	3055	3055	3055	0
317	20230915	134400	82001640	3055	3055	3055	3055	1
318	20230915	134300	81998585	3055	3055	3055	3055	0
319	20230915	134200	81998585	3055	3055	3055	3055	1
320	20230915	134100	81995530	3055	3055	3055	3055	0
321	20230915	134000	81995530	3055	3055	3055	3055	1
322	20230915	133900	81992475	3055	3055	3055	3055	3
323	20230915	133800	81983310	3050	3050	3050	3050	10
324	20230915	133700	81952810	3055	3055	3055	3055	1
325	20230915	133600	81949755	3055	3055	3055	3055	0
326	20230915	133500	81949755	3055	3055	3055	3055	1
327	20230915	133400	81946700	3055	3055	3055	3055	0
328	20230915	133300	81946700	3055	3055	3055	3055	0
329	20230915	133200	81946700	3055	3055	3055	3055	1
330	20230915	133100	81943645	3055	3055	3055	3055	0
331	20230915	133000	81943645	3055	3055	3055	3055	3
332	20230915	132900	81934480	3055	3055	3055	3055	0
333	20230915	132800	81934480	3055	3055	3055	3055	0
334	20230915	132700	81934480	3055	3055	3055	3055	1
335	20230915	132600	81931425	3055	3055	3055	3055	1
336	20230915	132500	81928370	3055	3055	3055	3055	1
337	20230915	132400	81925315	3055	3055	3055	3055	0
338	20230915	132300	81925315	3055	3055	3055	3055	0
339	20230915	132200	81925315	3055	3055	3055	3055	2
340	20230915	132100	81919205	3055	3055	3055	3055	13
341	20230915	132000	81879490	3055	3055	3055	3055	2
342	20230915	131900	81873380	3055	3055	3055	3055	0
343	20230915	131800	81873380	3055	3055	3055	3055	0
344	20230915	131700	81873380	3055	3055	3055	3055	10
345	20230915	131600	81842830	3055	3055	3055	3055	0
346	20230915	131500	81842830	3055	3055	3055	3055	0
347	20230915	131400	81842830	3055	3055	3055	3055	0
348	20230915	131300	81842830	3055	3055	3055	3055	2
349	20230915	131200	81836720	3055	3055	3055	3055	0
350	20230915	131100	81836720	3055	3050	3055	3050	10
351	20230915	131000	81806215	3050	3050	3055	3050	12
352	20230915	130900	81769610	3055	3055	3055	3055	0
353	20230915	130800	81769610	3055	3055	3055	3055	88
354	20230915	130700	81500770	3055	3055	3055	3055	0
355	20230915	130600	81500770	3055	3055	3055	3055	0
356	20230915	130500	81500770	3055	3055	3055	3055	0
357	20230915	130400	81500770	3055	3055	3055	3055	1
358	20230915	130300	81497715	3055	3050	3055	3050	40
359	20230915	130200	81375710	3050	3050	3050	3050	0
360	20230915	130100	81375710	3050	3050	3050	3050	0
361	20230915	130000	81375710	3050	3050	3050	3050	1
362	20230915	125900	81372660	3055	3055	3055	3055	0
363	20230915	125800	81372660	3055	3055	3055	3055	0
364	20230915	125700	81372660	3055	3055	3055	3055	0
365	20230915	125600	81372660	3055	3055	3055	3055	0
366	20230915	125500	81372660	3055	3055	3055	3055	0
367	20230915	125400	81372660	3055	3055	3055	3055	0
368	20230915	125300	81372660	3055	3055	3055	3055	0
369	20230915	125200	81372660	3055	3055	3055	3055	0
370	20230915	125100	81372660	3055	3055	3055	3055	0
371	20230915	125000	81372660	3055	3055	3055	3055	0
372	20230915	124900	81372660	3055	3055	3055	3055	0
373	20230915	124800	81372660	3055	3055	3055	3055	0
374	20230915	124700	81372660	3055	3055	3055	3055	0
375	20230915	124600	81372660	3055	3055	3055	3055	0
376	20230915	124500	81372660	3055	3055	3055	3055	0
377	20230915	124400	81372660	3055	3055	3055	3055	0
378	20230915	124300	81372660	3055	3055	3055	3055	0
379	20230915	124200	81372660	3055	3055	3055	3055	0
380	20230915	124100	81372660	3055	3055	3055	3055	0
381	20230915	124000	81372660	3055	3050	3055	3050	652
382	20230915	123900	79384055	3045	3045	3045	3045	90
383	20230915	123800	79110005	3045	3045	3045	3045	0
384	20230915	123700	79110005	3045	3045	3045	3045	109
385	20230915	123600	78778100	3050	3050	3050	3050	223
386	20230915	123500	78097950	3055	3055	3055	3055	0
387	20230915	123400	78097950	3055	3055	3055	3055	0
388	20230915	123300	78097950	3055	3055	3055	3055	0
389	20230915	123200	78097950	3055	3055	3055	3055	0
390	20230915	123100	78097950	3055	3055	3055	3055	0
391	20230915	123000	78097950	3055	3055	3055	3055	0
392	20230915	122900	78097950	3055	3055	3055	3055	11
393	20230915	122800	78064345	3055	3055	3055	3055	2
394	20230915	122700	78058235	3055	3055	3055	3055	0
395	20230915	122600	78058235	3055	3055	3055	3055	0
396	20230915	122500	78058235	3055	3055	3055	3055	0
397	20230915	122400	78058235	3055	3055	3055	3055	0
398	20230915	122300	78058235	3055	3050	3055	3050	99
399	20230915	122200	77756280	3055	3055	3055	3055	0
400	20230915	122100	77756280	3055	3055	3055	3055	30
401	20230915	122000	77664630	3055	3055	3055	3055	2
402	20230915	121900	77658520	3050	3065	3065	3050	30
403	20230915	121800	77566905	3055	3055	3070	3055	726
404	20230915	121700	75348930	3055	3055	3055	3055	0
405	20230915	121600	75348930	3055	3055	3055	3055	37
406	20230915	121500	75235895	3050	3050	3050	3050	0
407	20230915	121400	75235895	3050	3050	3050	3050	0
408	20230915	121300	75235895	3050	3055	3055	3050	15
409	20230915	121200	75190120	3055	3055	3055	3055	0
410	20230915	121100	75190120	3055	3050	3055	3050	11
411	20230915	121000	75156565	3055	3055	3055	3055	0
412	20230915	120900	75156565	3055	3055	3055	3055	1
413	20230915	120800	75153510	3050	3050	3050	3050	13
414	20230915	120700	75113860	3055	3055	3055	3055	0
415	20230915	120600	75113860	3055	3055	3055	3055	1
416	20230915	120500	75110805	3050	3050	3050	3050	20
417	20230915	120400	75049805	3055	3055	3055	3055	0
418	20230915	120300	75049805	3055	3055	3055	3055	0
419	20230915	120200	75049805	3055	3055	3055	3055	0
420	20230915	120100	75049805	3055	3055	3055	3055	0
421	20230915	120000	75049805	3055	3055	3055	3050	172
422	20230915	115900	74525195	3055	3055	3060	3055	111
423	20230915	115800	74186085	3050	3055	3060	3045	1958
424	20230915	115700	68217775	3055	3055	3055	3055	20
425	20230915	115600	68156675	3055	3055	3055	3055	0
426	20230915	115500	68156675	3055	3055	3055	3055	0
427	20230915	115400	68156675	3055	3055	3055	3055	153
428	20230915	115300	67689260	3060	3060	3060	3060	0
429	20230915	115200	67689260	3060	3060	3060	3060	0
430	20230915	115100	67689260	3060	3060	3060	3060	0
431	20230915	115000	67689260	3060	3060	3060	3060	0
432	20230915	114900	67689260	3060	3060	3060	3060	231
433	20230915	114800	66982400	3060	3060	3060	3060	2
434	20230915	114700	66976280	3060	3060	3060	3060	80
435	20230915	114600	66731480	3060	3060	3060	3060	99
436	20230915	114500	66428540	3065	3065	3065	3065	11
437	20230915	114400	66394825	3065	3060	3070	3060	3315
438	20230915	114300	56233735	3060	3060	3060	3060	0
439	20230915	114200	56233735	3060	3055	3060	3055	76
440	20230915	114100	56001545	3055	3060	3060	3055	129
441	20230915	114000	55607440	3060	3060	3060	3060	0
442	20230915	113900	55607440	3060	3060	3060	3060	0
443	20230915	113800	55607440	3060	3060	3060	3060	0
444	20230915	113700	55607440	3060	3055	3060	3055	67
445	20230915	113600	55402750	3060	3060	3060	3060	0
446	20230915	113500	55402750	3060	3060	3060	3055	135
447	20230915	113400	54989660	3065	3055	3065	3055	1832
448	20230915	113300	49384665	3055	3050	3055	3050	61
449	20230915	113200	49198610	3055	3055	3055	3055	10
450	20230915	113100	49168060	3055	3055	3055	3055	0
451	20230915	113000	49168060	3055	3055	3060	3055	3
452	20230915	112900	49158890	3050	3055	3055	3045	1489
453	20230915	112800	44621290	3060	3060	3060	3060	0
454	20230915	112700	44621290	3060	3060	3060	3060	0
455	20230915	112600	44621290	3060	3060	3060	3060	0
456	20230915	112500	44621290	3060	3060	3060	3060	0
457	20230915	112400	44621290	3060	3060	3060	3060	1
458	20230915	112300	44618230	3060	3055	3060	3055	4
459	20230915	112200	44606005	3045	3055	3055	3045	500
460	20230915	112100	43083285	3060	3060	3060	3060	0
461	20230915	112000	43083285	3060	3060	3060	3060	0
462	20230915	111900	43083285	3060	3060	3060	3060	1
463	20230915	111800	43080225	3060	3060	3060	3060	0
464	20230915	111700	43080225	3060	3060	3060	3060	0
465	20230915	111600	43080225	3060	3060	3060	3060	3
466	20230915	111500	43071045	3060	3060	3060	3060	0
467	20230915	111400	43071045	3060	3060	3060	3060	0
468	20230915	111300	43071045	3060	3060	3060	3060	0
469	20230915	111200	43071045	3060	3060	3060	3060	2
470	20230915	111100	43064925	3060	3060	3060	3060	0
471	20230915	111000	43064925	3060	3055	3060	3045	714
472	20230915	110900	40890620	3055	3050	3055	3050	70
473	20230915	110800	40677115	3050	3050	3050	3050	0
474	20230915	110700	40677115	3050	3050	3050	3050	0
475	20230915	110600	40677115	3050	3045	3050	3045	31
476	20230915	110500	40582715	3050	3050	3050	3050	100
477	20230915	110400	40277715	3050	3050	3050	3050	0
478	20230915	110300	40277715	3050	3050	3050	3050	4
479	20230915	110200	40265515	3050	3050	3050	3050	7
480	20230915	110100	40244165	3050	3050	3050	3050	4
481	20230915	110000	40231965	3050	3050	3050	3050	2
482	20230915	105900	40225865	3050	3045	3050	3045	538
483	20230915	105800	38585205	3045	3035	3045	3035	832
484	20230915	105700	36057245	3035	3035	3035	3035	0
485	20230915	105600	36057245	3035	3035	3035	3035	0
486	20230915	105500	36057245	3035	3035	3035	3035	0
487	20230915	105400	36057245	3035	3035	3035	3035	0
488	20230915	105300	36057245	3035	3035	3035	3035	1
489	20230915	105200	36054210	3035	3035	3035	3035	0
490	20230915	105100	36054210	3035	3035	3035	3035	0
491	20230915	105000	36054210	3035	3035	3035	3035	0
492	20230915	104900	36054210	3035	3030	3035	3020	994
493	20230915	104800	33051685	3035	3035	3035	3035	0
494	20230915	104700	33051685	3035	3035	3035	3035	0
495	20230915	104600	33051685	3035	3035	3035	3035	0
496	20230915	104500	33051685	3035	3035	3035	3035	2
497	20230915	104400	33045615	3035	3035	3035	3035	0
498	20230915	104300	33045615	3035	3035	3035	3035	0
499	20230915	104200	33045615	3035	3035	3035	3035	0
500	20230915	104100	33045615	3035	3035	3035	3035	0
501	20230915	104000	33045615	3035	3035	3035	3035	0
502	20230915	103900	33045615	3035	3035	3035	3035	0
503	20230915	103800	33045615	3035	3035	3035	3035	0
504	20230915	103700	33045615	3035	3030	3035	3030	234
505	20230915	103600	32336590	3030	3030	3030	3030	267
506	20230915	103500	31527580	3035	3035	3035	3035	0
507	20230915	103400	31527580	3035	3035	3035	3035	2
508	20230915	103300	31521510	3035	3035	3035	3035	0
509	20230915	103200	31521510	3035	3035	3035	3035	0
510	20230915	103100	31521510	3035	3035	3035	3035	0
511	20230915	103000	31521510	3035	3030	3035	3030	12
512	20230915	102900	31485140	3035	3035	3035	3035	113
513	20230915	102800	31142185	3035	3035	3035	3035	0
514	20230915	102700	31142185	3035	3035	3035	3035	0
515	20230915	102600	31142185	3035	3035	3035	3035	2
516	20230915	102500	31136115	3035	3035	3035	3035	0
517	20230915	102400	31136115	3035	3035	3035	3035	2
518	20230915	102300	31130045	3035	3035	3035	3035	0
519	20230915	102200	31130045	3035	3035	3035	3035	27
520	20230915	102100	31048100	3035	3035	3035	3035	95
521	20230915	102000	30759775	3040	3040	3040	3040	8
522	20230915	101900	30735455	3045	3045	3045	3040	97
523	20230915	101800	30440560	3050	3050	3050	3050	0
524	20230915	101700	30440560	3050	3045	3050	3045	43
525	20230915	101600	30309620	3045	3045	3045	3045	0
526	20230915	101500	30309620	3045	3045	3045	3045	0
527	20230915	101400	30309620	3045	3045	3045	3045	0
528	20230915	101300	30309620	3045	3045	3045	3045	0
529	20230915	101200	30309620	3045	3045	3045	3045	0
530	20230915	101100	30309620	3045	3045	3045	3045	0
531	20230915	101000	30309620	3045	3045	3045	3045	1
532	20230915	100900	30306575	3040	3040	3040	3040	10
533	20230915	100800	30276175	3045	3045	3045	3045	0
534	20230915	100700	30276175	3045	3045	3045	3045	1
535	20230915	100600	30273130	3040	3040	3040	3040	35
536	20230915	100500	30166730	3045	3045	3045	3045	0
537	20230915	100400	30166730	3045	3045	3045	3045	0
538	20230915	100300	30166730	3045	3045	3045	3045	11
539	20230915	100200	30133235	3045	3045	3045	3045	0
540	20230915	100100	30133235	3045	3045	3045	3045	0
541	20230915	100000	30133235	3045	3045	3045	3045	0
542	20230915	095900	30133235	3045	3045	3045	3045	10
543	20230915	095800	30102785	3045	3045	3045	3045	0
544	20230915	095700	30102785	3045	3045	3045	3045	3
545	20230915	095600	30093650	3040	3045	3045	3040	54
546	20230915	095500	29929380	3045	3045	3050	3045	3039
547	20230915	095400	20675615	3050	3045	3050	3045	775
548	20230915	095300	18313010	3045	3040	3045	3040	2
549	20230915	095200	18306925	3050	3050	3050	3050	0
550	20230915	095100	18306925	3050	3050	3050	3050	0
551	20230915	095000	18306925	3050	3050	3050	3050	0
552	20230915	094900	18306925	3050	3050	3050	3050	0
553	20230915	094800	18306925	3050	3050	3050	3050	0
554	20230915	094700	18306925	3050	3050	3050	3050	0
555	20230915	094600	18306925	3050	3050	3050	3050	0
556	20230915	094500	18306925	3050	3050	3050	3050	0
557	20230915	094400	18306925	3050	3050	3050	3050	0
558	20230915	094300	18306925	3050	3050	3050	3050	0
559	20230915	094200	18306925	3050	3035	3050	3035	18
560	20230915	094100	18252240	3035	3035	3035	3035	0
561	20230915	094000	18252240	3035	3050	3050	3035	842
562	20230915	093900	15695360	3045	3050	3050	3045	24
563	20230915	093800	15622270	3050	3050	3050	3050	0
564	20230915	093700	15622270	3050	3050	3050	3050	0
565	20230915	093600	15622270	3050	3050	3050	3050	0
566	20230915	093500	15622270	3050	3050	3050	3050	0
567	20230915	093400	15622270	3050	3050	3050	3050	14
568	20230915	093300	15579570	3050	3050	3050	3050	7
569	20230915	093200	15558220	3050	3045	3050	3045	154
570	20230915	093100	15089285	3045	3045	3045	3045	0
571	20230915	093000	15089285	3045	3045	3045	3045	3
572	20230915	092900	15080150	3030	3030	3030	3030	0
573	20230915	092800	15080150	3030	3030	3030	3030	0
574	20230915	092700	15080150	3030	3030	3030	3030	0
575	20230915	092600	15080150	3030	3030	3030	3030	0
576	20230915	092500	15080150	3030	3030	3030	3030	406
577	20230915	092400	13849970	3030	3030	3030	3025	955
578	20230915	092300	10957610	3030	3040	3040	3030	600
579	20230915	092200	9139580	3045	3045	3045	3045	0
580	20230915	092100	9139580	3045	3045	3050	3035	731
581	20230915	092000	6920945	3050	3050	3050	3050	40
582	20230915	091900	6798945	3050	3040	3050	3030	701
583	20230915	091800	4674880	3050	3040	3050	3040	154
584	20230915	091700	4206710	3035	3040	3050	3030	1021
585	20230915	091600	1109585	3040	3040	3040	3040	0
586	20230915	091500	1109585	3040	3040	3040	3040	0
587	20230915	091400	1109585	3040	3040	3040	3040	0
588	20230915	091300	1109585	3040	3040	3040	3040	10
589	20230915	091200	1079185	3040	3040	3040	3040	0
590	20230915	091100	1079185	3040	3040	3040	3040	0
591	20230915	091000	1079185	3040	3045	3045	3040	4
592	20230915	090900	1067015	3050	3050	3050	3050	0
593	20230915	090800	1067015	3050	3050	3050	3050	0
594	20230915	090700	1067015	3050	3050	3050	3050	0
595	20230915	090600	1067015	3050	3050	3050	3050	0
596	20230915	090500	1067015	3050	3050	3050	3050	0
597	20230915	090400	1067015	3050	3050	3050	3050	100
598	20230915	090300	762015	3050	3055	3055	3050	4
599	20230915	090200	749805	3060	3060	3060	3060	0
600	20230915	090100	749805	3060	3060	3060	3060	172
601	20230915	090000	223485	3085	3030	3085	3030	73