KissMeData/131030/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195500	148162750	5320	5320	5320	5320	1000
3	20230915	195400	148162750	5320	5320	5320	5320	0
4	20230915	195300	148162750	5320	5320	5320	5320	0
5	20230915	195200	148162750	5320	5320	5320	5320	0
6	20230915	195100	148162750	5320	5320	5320	5320	0
7	20230915	195000	148162750	5320	5320	5320	5320	0
8	20230915	194900	148162750	5320	5320	5320	5320	0
9	20230915	194800	148162750	5320	5320	5320	5320	0
10	20230915	194700	148162750	5320	5320	5320	5320	0
11	20230915	194600	148162750	5320	5320	5320	5320	0
12	20230915	194500	148162750	5320	5320	5320	5320	0
13	20230915	194400	148162750	5320	5320	5320	5320	0
14	20230915	194300	148162750	5320	5320	5320	5320	0
15	20230915	194200	148162750	5320	5320	5320	5320	0
16	20230915	194100	148162750	5320	5320	5320	5320	0
17	20230915	194000	148162750	5320	5320	5320	5320	0
18	20230915	193900	148162750	5320	5320	5320	5320	0
19	20230915	193800	148162750	5320	5320	5320	5320	0
20	20230915	193700	148162750	5320	5320	5320	5320	0
21	20230915	193600	148162750	5320	5320	5320	5320	0
22	20230915	193500	148162750	5320	5320	5320	5320	0
23	20230915	193400	148162750	5320	5320	5320	5320	0
24	20230915	193300	148162750	5320	5320	5320	5320	0
25	20230915	193200	148162750	5320	5320	5320	5320	0
26	20230915	193100	148162750	5320	5320	5320	5320	0
27	20230915	193000	148162750	5320	5320	5320	5320	0
28	20230915	192900	148162750	5320	5320	5320	5320	0
29	20230915	192800	148162750	5320	5320	5320	5320	0
30	20230915	192700	148162750	5320	5320	5320	5320	0
31	20230915	192600	148162750	5320	5320	5320	5320	0
32	20230915	192500	148162750	5320	5320	5320	5320	1000
33	20230915	192400	148162750	5320	5320	5320	5320	0
34	20230915	192300	148162750	5320	5320	5320	5320	0
35	20230915	192200	148162750	5320	5320	5320	5320	0
36	20230915	192100	148162750	5320	5320	5320	5320	0
37	20230915	192000	148162750	5320	5320	5320	5320	0
38	20230915	191900	148162750	5320	5320	5320	5320	0
39	20230915	191800	148162750	5320	5320	5320	5320	0
40	20230915	191700	148162750	5320	5320	5320	5320	0
41	20230915	191600	148162750	5320	5320	5320	5320	0
42	20230915	191500	148162750	5320	5320	5320	5320	0
43	20230915	191400	148162750	5320	5320	5320	5320	0
44	20230915	191300	148162750	5320	5320	5320	5320	0
45	20230915	191200	148162750	5320	5320	5320	5320	0
46	20230915	191100	148162750	5320	5320	5320	5320	0
47	20230915	191000	148162750	5320	5320	5320	5320	0
48	20230915	190900	148162750	5320	5320	5320	5320	0
49	20230915	190800	148162750	5320	5320	5320	5320	0
50	20230915	190700	148162750	5320	5320	5320	5320	0
51	20230915	190600	148162750	5320	5320	5320	5320	0
52	20230915	190500	148162750	5320	5320	5320	5320	0
53	20230915	190400	148162750	5320	5320	5320	5320	0
54	20230915	190300	148162750	5320	5320	5320	5320	0
55	20230915	190200	148162750	5320	5320	5320	5320	0
56	20230915	190100	148162750	5320	5320	5320	5320	0
57	20230915	190000	148162750	5320	5320	5320	5320	0
58	20230915	185900	148162750	5320	5320	5320	5320	0
59	20230915	185800	148162750	5320	5320	5320	5320	0
60	20230915	185700	148162750	5320	5320	5320	5320	0
61	20230915	185600	148162750	5320	5320	5320	5320	0
62	20230915	185500	148162750	5320	5320	5320	5320	1000
63	20230915	185400	148162750	5320	5320	5320	5320	0
64	20230915	185300	148162750	5320	5320	5320	5320	0
65	20230915	185200	148162750	5320	5320	5320	5320	0
66	20230915	185100	148162750	5320	5320	5320	5320	0
67	20230915	185000	148162750	5320	5320	5320	5320	0
68	20230915	184900	148162750	5320	5320	5320	5320	0
69	20230915	184800	148162750	5320	5320	5320	5320	0
70	20230915	184700	148162750	5320	5320	5320	5320	0
71	20230915	184600	148162750	5320	5320	5320	5320	0
72	20230915	184500	148162750	5320	5320	5320	5320	0
73	20230915	184400	148162750	5320	5320	5320	5320	0
74	20230915	184300	148162750	5320	5320	5320	5320	0
75	20230915	184200	148162750	5320	5320	5320	5320	0
76	20230915	184100	148162750	5320	5320	5320	5320	0
77	20230915	184000	148162750	5320	5320	5320	5320	0
78	20230915	183900	148162750	5320	5320	5320	5320	0
79	20230915	183800	148162750	5320	5320	5320	5320	0
80	20230915	183700	148162750	5320	5320	5320	5320	0
81	20230915	183600	148162750	5320	5320	5320	5320	0
82	20230915	183500	148162750	5320	5320	5320	5320	0
83	20230915	183400	148162750	5320	5320	5320	5320	0
84	20230915	183300	148162750	5320	5320	5320	5320	0
85	20230915	183200	148162750	5320	5320	5320	5320	0
86	20230915	183100	148162750	5320	5320	5320	5320	0
87	20230915	183000	148162750	5320	5320	5320	5320	0
88	20230915	182900	148162750	5320	5320	5320	5320	0
89	20230915	182800	148162750	5320	5320	5320	5320	0
90	20230915	182700	148162750	5320	5320	5320	5320	0
91	20230915	182600	148162750	5320	5320	5320	5320	0
92	20230915	182500	148162750	5320	5320	5320	5320	1000
93	20230915	182400	148162750	5320	5320	5320	5320	0
94	20230915	182300	148162750	5320	5320	5320	5320	0
95	20230915	182200	148162750	5320	5320	5320	5320	0
96	20230915	182100	148162750	5320	5320	5320	5320	0
97	20230915	182000	148162750	5320	5320	5320	5320	0
98	20230915	181900	148162750	5320	5320	5320	5320	0
99	20230915	181800	148162750	5320	5320	5320	5320	0
100	20230915	181700	148162750	5320	5320	5320	5320	0
101	20230915	181600	148162750	5320	5320	5320	5320	0
102	20230915	181500	148162750	5320	5320	5320	5320	0
103	20230915	181400	148162750	5320	5320	5320	5320	0
104	20230915	181300	148162750	5320	5320	5320	5320	0
105	20230915	181200	148162750	5320	5320	5320	5320	0
106	20230915	181100	148162750	5320	5320	5320	5320	0
107	20230915	181000	148162750	5320	5320	5320	5320	0
108	20230915	180900	148162750	5320	5320	5320	5320	0
109	20230915	180800	148162750	5320	5320	5320	5320	0
110	20230915	180700	148162750	5320	5320	5320	5320	0
111	20230915	180600	148162750	5320	5320	5320	5320	0
112	20230915	180500	148162750	5320	5320	5320	5320	0
113	20230915	180400	148162750	5320	5320	5320	5320	0
114	20230915	180300	148162750	5320	5320	5320	5320	0
115	20230915	180200	148162750	5320	5320	5320	5320	0
116	20230915	180100	148162750	5320	5320	5320	5320	0
117	20230915	180000	148162750	5320	5320	5320	5320	0
118	20230915	175900	148162750	5320	5320	5320	5320	0
119	20230915	175800	148162750	5320	5320	5320	5320	0
120	20230915	175700	148162750	5320	5320	5320	5320	0
121	20230915	175600	148162750	5320	5320	5320	5320	0
122	20230915	175500	148162750	5320	5320	5320	5320	1000
123	20230915	175400	148162750	5320	5320	5320	5320	0
124	20230915	175300	148162750	5320	5320	5320	5320	0
125	20230915	175200	148162750	5320	5320	5320	5320	0
126	20230915	175100	148162750	5320	5320	5320	5320	0
127	20230915	175000	148162750	5320	5320	5320	5320	0
128	20230915	174900	148162750	5320	5320	5320	5320	0
129	20230915	174800	148162750	5320	5320	5320	5320	0
130	20230915	174700	148162750	5320	5320	5320	5320	0
131	20230915	174600	148162750	5320	5320	5320	5320	0
132	20230915	174500	148162750	5320	5320	5320	5320	0
133	20230915	174400	148162750	5320	5320	5320	5320	0
134	20230915	174300	148162750	5320	5320	5320	5320	0
135	20230915	174200	148162750	5320	5320	5320	5320	0
136	20230915	174100	148162750	5320	5320	5320	5320	0
137	20230915	174000	148162750	5320	5320	5320	5320	0
138	20230915	173900	148162750	5320	5320	5320	5320	0
139	20230915	173800	148162750	5320	5320	5320	5320	0
140	20230915	173700	148162750	5320	5320	5320	5320	0
141	20230915	173600	148162750	5320	5320	5320	5320	0
142	20230915	173500	148162750	5320	5320	5320	5320	0
143	20230915	173400	148162750	5320	5320	5320	5320	0
144	20230915	173300	148162750	5320	5320	5320	5320	0
145	20230915	173200	148162750	5320	5320	5320	5320	0
146	20230915	173100	148162750	5320	5320	5320	5320	0
147	20230915	173000	148162750	5320	5320	5320	5320	0
148	20230915	172900	148162750	5320	5320	5320	5320	0
149	20230915	172800	148162750	5320	5320	5320	5320	0
150	20230915	172700	148162750	5320	5320	5320	5320	0
151	20230915	172600	148162750	5320	5320	5320	5320	0
152	20230915	172500	148162750	5320	5320	5320	5320	1000
153	20230915	172400	148162750	5320	5320	5320	5320	0
154	20230915	172300	148162750	5320	5320	5320	5320	0
155	20230915	172200	148162750	5320	5320	5320	5320	0
156	20230915	172100	148162750	5320	5320	5320	5320	0
157	20230915	172000	148162750	5320	5320	5320	5320	0
158	20230915	171900	148162750	5320	5320	5320	5320	0
159	20230915	171800	148162750	5320	5320	5320	5320	0
160	20230915	171700	148162750	5320	5320	5320	5320	0
161	20230915	171600	148162750	5320	5320	5320	5320	0
162	20230915	171500	148162750	5320	5320	5320	5320	0
163	20230915	171400	148162750	5320	5320	5320	5320	0
164	20230915	171300	148162750	5320	5320	5320	5320	0
165	20230915	171200	148162750	5320	5320	5320	5320	0
166	20230915	171100	148162750	5320	5320	5320	5320	0
167	20230915	171000	148162750	5320	5320	5320	5320	0
168	20230915	170900	148162750	5320	5320	5320	5320	0
169	20230915	170800	148162750	5320	5320	5320	5320	0
170	20230915	170700	148162750	5320	5320	5320	5320	0
171	20230915	170600	148162750	5320	5320	5320	5320	0
172	20230915	170500	148162750	5320	5320	5320	5320	0
173	20230915	170400	148162750	5320	5320	5320	5320	0
174	20230915	170300	148162750	5320	5320	5320	5320	0
175	20230915	170200	148162750	5320	5320	5320	5320	0
176	20230915	170100	148162750	5320	5320	5320	5320	0
177	20230915	170000	148162750	5320	5320	5320	5320	0
178	20230915	165900	148162750	5320	5320	5320	5320	0
179	20230915	165800	148162750	5320	5320	5320	5320	0
180	20230915	165700	148162750	5320	5320	5320	5320	0
181	20230915	165600	148162750	5320	5320	5320	5320	0
182	20230915	165500	148162750	5320	5320	5320	5320	1000
183	20230915	165400	148162750	5320	5320	5320	5320	0
184	20230915	165300	148162750	5320	5320	5320	5320	0
185	20230915	165200	148162750	5320	5320	5320	5320	0
186	20230915	165100	148162750	5320	5320	5320	5320	0
187	20230915	165000	148162750	5320	5320	5320	5320	0
188	20230915	164900	148162750	5320	5320	5320	5320	0
189	20230915	164800	148162750	5320	5320	5320	5320	0
190	20230915	164700	148162750	5320	5320	5320	5320	0
191	20230915	164600	148162750	5320	5320	5320	5320	0
192	20230915	164500	148162750	5320	5320	5320	5320	0
193	20230915	164400	148162750	5320	5320	5320	5320	0
194	20230915	164300	148162750	5320	5320	5320	5320	0
195	20230915	164200	148162750	5320	5320	5320	5320	0
196	20230915	164100	148162750	5320	5320	5320	5320	0
197	20230915	164000	148162750	5320	5320	5320	5320	0
198	20230915	163900	148162750	5320	5320	5320	5320	0
199	20230915	163800	148162750	5320	5320	5320	5320	0
200	20230915	163700	148162750	5320	5320	5320	5320	0
201	20230915	163600	148162750	5320	5320	5320	5320	0
202	20230915	163500	148162750	5320	5320	5320	5320	0
203	20230915	163400	148162750	5320	5320	5320	5320	0
204	20230915	163300	148162750	5320	5320	5320	5320	0
205	20230915	163200	148162750	5320	5320	5320	5320	0
206	20230915	163100	148162750	5320	5320	5320	5320	0
207	20230915	163000	148162750	5320	5320	5320	5320	0
208	20230915	162900	148162750	5320	5320	5320	5320	0
209	20230915	162800	148162750	5320	5320	5320	5320	0
210	20230915	162700	148162750	5320	5320	5320	5320	0
211	20230915	162600	148162750	5320	5320	5320	5320	0
212	20230915	162500	148162750	5320	5320	5320	5320	1000
213	20230915	162400	148162750	5320	5320	5320	5320	0
214	20230915	162300	148162750	5320	5320	5320	5320	0
215	20230915	162200	148162750	5320	5320	5320	5320	0
216	20230915	162100	148162750	5320	5320	5320	5320	0
217	20230915	162000	148162750	5320	5320	5320	5320	0
218	20230915	161900	148162750	5320	5320	5320	5320	0
219	20230915	161800	148162750	5320	5320	5320	5320	0
220	20230915	161700	148162750	5320	5320	5320	5320	0
221	20230915	161600	148162750	5320	5320	5320	5320	0
222	20230915	161500	148162750	5320	5320	5320	5320	0
223	20230915	161400	148162750	5320	5320	5320	5320	0
224	20230915	161300	148162750	5320	5320	5320	5320	0
225	20230915	161200	148162750	5320	5320	5320	5320	0
226	20230915	161100	148162750	5320	5320	5320	5320	0
227	20230915	161000	148162750	5320	5320	5320	5320	0
228	20230915	160900	148162750	5320	5320	5320	5320	0
229	20230915	160800	148162750	5320	5320	5320	5320	0
230	20230915	160700	148162750	5320	5320	5320	5320	0
231	20230915	160600	148162750	5320	5320	5320	5320	0
232	20230915	160500	148162750	5320	5320	5320	5320	0
233	20230915	160400	148162750	5320	5320	5320	5320	0
234	20230915	160300	148162750	5320	5320	5320	5320	0
235	20230915	160200	148162750	5320	5320	5320	5320	0
236	20230915	160100	148162750	5320	5320	5320	5320	0
237	20230915	160000	148162750	5320	5320	5320	5320	0
238	20230915	155900	148162750	5320	5320	5320	5320	0
239	20230915	155800	148162750	5320	5320	5320	5320	0
240	20230915	155700	148162750	5320	5320	5320	5320	0
241	20230915	155600	148162750	5320	5320	5320	5320	0
242	20230915	155500	148162750	5320	5320	5320	5320	1000
243	20230915	155400	148162750	5320	5320	5320	5320	0
244	20230915	155300	148162750	5320	5320	5320	5320	0
245	20230915	155200	148162750	5320	5320	5320	5320	0
246	20230915	155100	148162750	5320	5320	5320	5320	0
247	20230915	155000	148162750	5320	5320	5320	5320	0
248	20230915	154900	148162750	5320	5320	5320	5320	0
249	20230915	154800	148162750	5320	5320	5320	5320	0
250	20230915	154700	148162750	5320	5320	5320	5320	0
251	20230915	154600	148162750	5320	5320	5320	5320	0
252	20230915	154500	148162750	5320	5320	5320	5320	0
253	20230915	154400	148162750	5320	5320	5320	5320	0
254	20230915	154300	148162750	5320	5320	5320	5320	0
255	20230915	154200	148162750	5320	5320	5320	5320	0
256	20230915	154100	148162750	5320	5320	5320	5320	0
257	20230915	154000	148162750	5320	5320	5320	5320	0
258	20230915	153900	148162750	5320	5320	5320	5320	0
259	20230915	153800	148162750	5320	5320	5320	5320	0
260	20230915	153700	148162750	5320	5320	5320	5320	0
261	20230915	153600	148162750	5320	5320	5320	5320	0
262	20230915	153500	148162750	5320	5320	5320	5320	0
263	20230915	153400	148162750	5320	5320	5320	5320	0
264	20230915	153300	148162750	5320	5320	5320	5320	0
265	20230915	153200	148162750	5320	5320	5320	5320	0
266	20230915	153100	148162750	5320	5320	5320	5320	0
267	20230915	153000	148162750	5320	5320	5320	5320	1000
268	20230915	152900	142842750	5370	5370	5370	5370	0
269	20230915	152800	142842750	5370	5370	5370	5370	0
270	20230915	152700	142842750	5370	5370	5370	5370	0
271	20230915	152600	142842750	5370	5370	5370	5370	0
272	20230915	152500	142842750	5370	5370	5370	5370	0
273	20230915	152400	142842750	5370	5370	5370	5370	0
274	20230915	152300	142842750	5370	5370	5370	5370	0
275	20230915	152200	142842750	5370	5370	5370	5370	0
276	20230915	152100	142842750	5370	5370	5370	5370	0
277	20230915	152000	142842750	5370	5370	5370	5370	0
278	20230915	151900	142842750	5370	5370	5370	5370	0
279	20230915	151800	142842750	5370	5350	5390	5350	933
280	20230915	151700	137841330	5350	5340	5350	5340	222
281	20230915	151600	136655630	5340	5340	5340	5340	0
282	20230915	151500	136655630	5340	5340	5340	5340	0
283	20230915	151400	136655630	5340	5340	5340	5340	271
284	20230915	151300	135208490	5330	5330	5330	5330	0
285	20230915	151200	135208490	5330	5330	5330	5330	0
286	20230915	151100	135208490	5330	5340	5340	5330	14
287	20230915	151000	135133850	5330	5330	5330	5330	32
288	20230915	150900	134963290	5330	5330	5330	5330	0
289	20230915	150800	134963290	5330	5330	5330	5330	0
290	20230915	150700	134963290	5330	5330	5330	5330	0
291	20230915	150600	134963290	5330	5330	5330	5330	0
292	20230915	150500	134963290	5330	5330	5330	5330	90
293	20230915	150400	134483590	5330	5330	5330	5330	0
294	20230915	150300	134483590	5330	5330	5330	5330	10
295	20230915	150200	134430290	5320	5320	5320	5320	0
296	20230915	150100	134430290	5320	5320	5320	5320	1
297	20230915	150000	134424970	5340	5340	5340	5340	0
298	20230915	145900	134424970	5340	5340	5340	5340	0
299	20230915	145800	134424970	5340	5340	5340	5340	0
300	20230915	145700	134424970	5340	5340	5340	5340	0
301	20230915	145600	134424970	5340	5340	5340	5340	1
302	20230915	145500	134419630	5340	5340	5340	5340	0
303	20230915	145400	134419630	5340	5340	5340	5340	0
304	20230915	145300	134419630	5340	5340	5340	5340	0
305	20230915	145200	134419630	5340	5340	5340	5340	1
306	20230915	145100	134414290	5310	5310	5310	5310	0
307	20230915	145000	134414290	5310	5310	5310	5310	700
308	20230915	144900	130697290	5340	5340	5340	5340	0
309	20230915	144800	130697290	5340	5340	5340	5340	0
310	20230915	144700	130697290	5340	5330	5340	5330	16
311	20230915	144600	130612000	5330	5330	5330	5330	0
312	20230915	144500	130612000	5330	5330	5330	5330	0
313	20230915	144400	130612000	5330	5330	5330	5330	0
314	20230915	144300	130612000	5330	5330	5330	5330	0
315	20230915	144200	130612000	5330	5330	5330	5330	0
316	20230915	144100	130612000	5330	5330	5330	5330	2
317	20230915	144000	130601340	5330	5330	5330	5330	1
318	20230915	143900	130596010	5330	5330	5330	5330	693
319	20230915	143800	126902320	5320	5320	5320	5320	0
320	20230915	143700	126902320	5320	5320	5320	5320	0
321	20230915	143600	126902320	5320	5320	5320	5320	404
322	20230915	143500	124753040	5320	5320	5320	5320	0
323	20230915	143400	124753040	5320	5340	5340	5320	297
324	20230915	143300	123172830	5340	5340	5340	5340	3
325	20230915	143200	123156810	5340	5340	5340	5340	117
326	20230915	143100	122532030	5340	5340	5340	5340	0
327	20230915	143000	122532030	5340	5340	5340	5340	0
328	20230915	142900	122532030	5340	5340	5340	5340	0
329	20230915	142800	122532030	5340	5340	5340	5340	0
330	20230915	142700	122532030	5340	5340	5340	5340	73
331	20230915	142600	122142210	5340	5340	5340	5340	1113
332	20230915	142500	116198790	5350	5350	5350	5350	0
333	20230915	142400	116198790	5350	5350	5350	5350	0
334	20230915	142300	116198790	5350	5350	5350	5350	40
335	20230915	142200	115984790	5350	5350	5350	5350	0
336	20230915	142100	115984790	5350	5350	5350	5350	0
337	20230915	142000	115984790	5350	5350	5350	5350	10
338	20230915	141900	115931290	5340	5340	5340	5340	0
339	20230915	141800	115931290	5340	5340	5340	5340	232
340	20230915	141700	114692410	5340	5340	5340	5340	0
341	20230915	141600	114692410	5340	5340	5340	5340	0
342	20230915	141500	114692410	5340	5340	5340	5340	0
343	20230915	141400	114692410	5340	5340	5340	5340	55
344	20230915	141300	114398710	5340	5340	5340	5340	0
345	20230915	141200	114398710	5340	5340	5340	5340	785
346	20230915	141100	110206810	5340	5340	5340	5340	100
347	20230915	141000	109672810	5340	5340	5340	5340	0
348	20230915	140900	109672810	5340	5340	5340	5340	0
349	20230915	140800	109672810	5340	5340	5340	5340	0
350	20230915	140700	109672810	5340	5340	5340	5340	0
351	20230915	140600	109672810	5340	5340	5340	5340	0
352	20230915	140500	109672810	5340	5340	5340	5340	0
353	20230915	140400	109672810	5340	5340	5340	5340	0
354	20230915	140300	109672810	5340	5340	5340	5340	0
355	20230915	140200	109672810	5340	5340	5340	5340	0
356	20230915	140100	109672810	5340	5340	5340	5340	0
357	20230915	140000	109672810	5340	5340	5340	5340	0
358	20230915	135900	109672810	5340	5340	5340	5340	0
359	20230915	135800	109672810	5340	5340	5340	5340	0
360	20230915	135700	109672810	5340	5340	5340	5340	0
361	20230915	135600	109672810	5340	5340	5340	5340	0
362	20230915	135500	109672810	5340	5340	5340	5340	0
363	20230915	135400	109672810	5340	5340	5340	5340	0
364	20230915	135300	109672810	5340	5340	5340	5340	0
365	20230915	135200	109672810	5340	5340	5340	5340	0
366	20230915	135100	109672810	5340	5340	5340	5340	0
367	20230915	135000	109672810	5340	5340	5340	5340	0
368	20230915	134900	109672810	5340	5310	5340	5310	669
369	20230915	134800	106120390	5340	5340	5340	5340	0
370	20230915	134700	106120390	5340	5340	5340	5340	0
371	20230915	134600	106120390	5340	5340	5340	5340	0
372	20230915	134500	106120390	5340	5340	5340	5340	0
373	20230915	134400	106120390	5340	5340	5340	5340	1
374	20230915	134300	106115050	5310	5310	5310	5310	0
375	20230915	134200	106115050	5310	5310	5310	5310	0
376	20230915	134100	106115050	5310	5310	5310	5310	0
377	20230915	134000	106115050	5310	5330	5330	5310	727
378	20230915	133900	102248690	5340	5340	5340	5340	22
379	20230915	133800	102131210	5340	5340	5340	5340	0
380	20230915	133700	102131210	5340	5340	5340	5340	0
381	20230915	133600	102131210	5340	5340	5340	5340	0
382	20230915	133500	102131210	5340	5340	5340	5340	0
383	20230915	133400	102131210	5340	5340	5340	5340	1
384	20230915	133300	102125870	5340	5340	5340	5340	0
385	20230915	133200	102125870	5340	5340	5340	5340	0
386	20230915	133100	102125870	5340	5340	5340	5340	0
387	20230915	133000	102125870	5340	5340	5340	5340	1
388	20230915	132900	102120530	5340	5340	5340	5340	0
389	20230915	132800	102120530	5340	5340	5340	5340	0
390	20230915	132700	102120530	5340	5340	5340	5340	8
391	20230915	132600	102077810	5340	5340	5340	5340	1
392	20230915	132500	102072470	5340	5340	5340	5340	0
393	20230915	132400	102072470	5340	5340	5340	5340	0
394	20230915	132300	102072470	5340	5340	5340	5340	0
395	20230915	132200	102072470	5340	5340	5340	5340	1
396	20230915	132100	102067130	5340	5340	5340	5340	0
397	20230915	132000	102067130	5340	5340	5340	5340	4
398	20230915	131900	102045770	5340	5340	5340	5340	0
399	20230915	131800	102045770	5340	5340	5340	5340	0
400	20230915	131700	102045770	5340	5340	5340	5340	0
401	20230915	131600	102045770	5340	5340	5340	5340	0
402	20230915	131500	102045770	5340	5340	5340	5340	4
403	20230915	131400	102024410	5340	5340	5340	5340	0
404	20230915	131300	102024410	5340	5340	5340	5340	0
405	20230915	131200	102024410	5340	5340	5340	5340	0
406	20230915	131100	102024410	5340	5340	5340	5340	0
407	20230915	131000	102024410	5340	5340	5340	5340	0
408	20230915	130900	102024410	5340	5340	5340	5340	0
409	20230915	130800	102024410	5340	5340	5340	5340	0
410	20230915	130700	102024410	5340	5340	5340	5340	0
411	20230915	130600	102024410	5340	5340	5340	5340	0
412	20230915	130500	102024410	5340	5340	5340	5340	1
413	20230915	130400	102019070	5340	5340	5340	5340	0
414	20230915	130300	102019070	5340	5340	5340	5340	0
415	20230915	130200	102019070	5340	5340	5340	5340	1
416	20230915	130100	102013730	5340	5340	5340	5340	0
417	20230915	130000	102013730	5340	5340	5340	5340	0
418	20230915	125900	102013730	5340	5340	5340	5340	17
419	20230915	125800	101922950	5340	5340	5340	5340	61
420	20230915	125700	101597210	5340	5340	5340	5340	0
421	20230915	125600	101597210	5340	5340	5340	5340	10
422	20230915	125500	101543810	5340	5340	5340	5340	0
423	20230915	125400	101543810	5340	5340	5340	5340	0
424	20230915	125300	101543810	5340	5340	5340	5340	500
425	20230915	125200	98873810	5340	5340	5340	5340	0
426	20230915	125100	98873810	5340	5340	5340	5340	0
427	20230915	125000	98873810	5340	5340	5340	5340	5
428	20230915	124900	98847110	5340	5340	5340	5340	5
429	20230915	124800	98820410	5340	5340	5340	5340	0
430	20230915	124700	98820410	5340	5340	5340	5340	0
431	20230915	124600	98820410	5340	5340	5340	5340	1
432	20230915	124500	98815070	5340	5340	5340	5340	0
433	20230915	124400	98815070	5340	5340	5340	5340	0
434	20230915	124300	98815070	5340	5340	5340	5340	500
435	20230915	124200	96145070	5340	5340	5340	5340	10
436	20230915	124100	96091670	5340	5340	5340	5340	1
437	20230915	124000	96086330	5340	5340	5340	5340	0
438	20230915	123900	96086330	5340	5340	5340	5340	1
439	20230915	123800	96080990	5330	5330	5330	5330	0
440	20230915	123700	96080990	5330	5330	5330	5330	0
441	20230915	123600	96080990	5330	5330	5330	5330	0
442	20230915	123500	96080990	5330	5330	5330	5330	0
443	20230915	123400	96080990	5330	5330	5330	5330	0
444	20230915	123300	96080990	5330	5330	5330	5330	0
445	20230915	123200	96080990	5330	5330	5330	5330	0
446	20230915	123100	96080990	5330	5330	5330	5330	0
447	20230915	123000	96080990	5330	5330	5330	5330	0
448	20230915	122900	96080990	5330	5330	5330	5330	0
449	20230915	122800	96080990	5330	5330	5330	5330	0
450	20230915	122700	96080990	5330	5330	5330	5330	0
451	20230915	122600	96080990	5330	5330	5330	5330	0
452	20230915	122500	96080990	5330	5330	5330	5330	0
453	20230915	122400	96080990	5330	5330	5330	5330	406
454	20230915	122300	93917010	5340	5340	5340	5340	3
455	20230915	122200	93900990	5340	5340	5340	5340	0
456	20230915	122100	93900990	5340	5340	5340	5340	1
457	20230915	122000	93895650	5340	5340	5340	5340	0
458	20230915	121900	93895650	5340	5340	5340	5340	0
459	20230915	121800	93895650	5340	5340	5340	5340	0
460	20230915	121700	93895650	5340	5340	5340	5340	0
461	20230915	121600	93895650	5340	5340	5340	5340	2
462	20230915	121500	93884970	5340	5340	5340	5340	1
463	20230915	121400	93879630	5340	5340	5340	5340	0
464	20230915	121300	93879630	5340	5340	5340	5340	566
465	20230915	121200	90857190	5330	5330	5330	5330	0
466	20230915	121100	90857190	5330	5330	5330	5330	0
467	20230915	121000	90857190	5330	5330	5330	5330	0
468	20230915	120900	90857190	5330	5330	5330	5330	0
469	20230915	120800	90857190	5330	5330	5330	5330	0
470	20230915	120700	90857190	5330	5330	5330	5330	0
471	20230915	120600	90857190	5330	5330	5330	5330	123
472	20230915	120500	90201600	5340	5340	5340	5340	0
473	20230915	120400	90201600	5340	5330	5340	5330	70
474	20230915	120300	89828370	5330	5330	5330	5330	0
475	20230915	120200	89828370	5330	5330	5330	5330	200
476	20230915	120100	88762370	5310	5310	5310	5310	0
477	20230915	120000	88762370	5310	5310	5310	5310	0
478	20230915	115900	88762370	5310	5310	5310	5310	0
479	20230915	115800	88762370	5310	5310	5310	5310	0
480	20230915	115700	88762370	5310	5310	5310	5310	0
481	20230915	115600	88762370	5310	5310	5310	5310	0
482	20230915	115500	88762370	5310	5310	5310	5310	0
483	20230915	115400	88762370	5310	5310	5310	5310	0
484	20230915	115300	88762370	5310	5310	5310	5310	0
485	20230915	115200	88762370	5310	5310	5310	5310	0
486	20230915	115100	88762370	5310	5330	5330	5310	114
487	20230915	115000	88155020	5310	5310	5310	5310	0
488	20230915	114900	88155020	5310	5310	5310	5310	0
489	20230915	114800	88155020	5310	5310	5310	5310	0
490	20230915	114700	88155020	5310	5310	5310	5310	149
491	20230915	114600	87363830	5310	5310	5310	5310	0
492	20230915	114500	87363830	5310	5310	5310	5310	0
493	20230915	114400	87363830	5310	5310	5310	5310	0
494	20230915	114300	87363830	5310	5310	5310	5310	0
495	20230915	114200	87363830	5310	5310	5310	5310	0
496	20230915	114100	87363830	5310	5310	5310	5310	0
497	20230915	114000	87363830	5310	5310	5310	5310	0
498	20230915	113900	87363830	5310	5310	5310	5310	92
499	20230915	113800	86875310	5310	5310	5310	5310	9
500	20230915	113700	86827520	5320	5330	5330	5320	168
501	20230915	113600	85933740	5330	5330	5330	5330	20
502	20230915	113500	85827140	5330	5330	5330	5330	0
503	20230915	113400	85827140	5330	5330	5330	5330	30
504	20230915	113300	85667240	5330	5330	5330	5330	0
505	20230915	113200	85667240	5330	5330	5330	5330	0
506	20230915	113100	85667240	5330	5330	5330	5330	0
507	20230915	113000	85667240	5330	5330	5330	5330	6
508	20230915	112900	85635260	5330	5330	5330	5330	0
509	20230915	112800	85635260	5330	5330	5330	5330	30
510	20230915	112700	85475360	5330	5330	5330	5330	0
511	20230915	112600	85475360	5330	5330	5330	5330	0
512	20230915	112500	85475360	5330	5330	5330	5330	0
513	20230915	112400	85475360	5330	5330	5330	5330	30
514	20230915	112300	85315460	5330	5330	5330	5330	49
515	20230915	112200	85054290	5330	5330	5330	5330	54
516	20230915	112100	84766470	5330	5330	5330	5330	0
517	20230915	112000	84766470	5330	5330	5330	5330	0
518	20230915	111900	84766470	5330	5330	5330	5330	0
519	20230915	111800	84766470	5330	5330	5330	5330	1
520	20230915	111700	84761140	5320	5320	5320	5320	1
521	20230915	111600	84755820	5310	5310	5310	5310	0
522	20230915	111500	84755820	5310	5310	5310	5310	0
523	20230915	111400	84755820	5310	5310	5310	5310	184
524	20230915	111300	83778780	5310	5310	5310	5310	0
525	20230915	111200	83778780	5310	5310	5310	5310	900
526	20230915	111100	78999780	5310	5310	5310	5310	0
527	20230915	111000	78999780	5310	5310	5310	5310	626
528	20230915	110900	75675720	5300	5300	5300	5300	0
529	20230915	110800	75675720	5300	5300	5300	5300	0
530	20230915	110700	75675720	5300	5300	5300	5300	0
531	20230915	110600	75675720	5300	5300	5300	5300	0
532	20230915	110500	75675720	5300	5300	5300	5300	0
533	20230915	110400	75675720	5300	5300	5300	5300	0
534	20230915	110300	75675720	5300	5300	5300	5300	0
535	20230915	110200	75675720	5300	5300	5300	5300	0
536	20230915	110100	75675720	5300	5300	5300	5300	0
537	20230915	110000	75675720	5300	5300	5300	5300	0
538	20230915	105900	75675720	5300	5300	5300	5300	0
539	20230915	105800	75675720	5300	5300	5300	5300	0
540	20230915	105700	75675720	5300	5300	5300	5300	0
541	20230915	105600	75675720	5300	5300	5300	5300	0
542	20230915	105500	75675720	5300	5300	5300	5300	0
543	20230915	105400	75675720	5300	5300	5300	5300	0
544	20230915	105300	75675720	5300	5300	5300	5300	0
545	20230915	105200	75675720	5300	5300	5300	5300	0
546	20230915	105100	75675720	5300	5300	5300	5300	0
547	20230915	105000	75675720	5300	5300	5300	5300	0
548	20230915	104900	75675720	5300	5300	5300	5300	80
549	20230915	104800	75251720	5300	5300	5300	5300	0
550	20230915	104700	75251720	5300	5300	5300	5300	0
551	20230915	104600	75251720	5300	5300	5300	5300	0
552	20230915	104500	75251720	5300	5300	5300	5300	0
553	20230915	104400	75251720	5300	5300	5300	5300	0
554	20230915	104300	75251720	5300	5300	5300	5300	0
555	20230915	104200	75251720	5300	5320	5320	5300	1492
556	20230915	104100	67340360	5310	5310	5310	5310	0
557	20230915	104000	67340360	5310	5310	5310	5310	0
558	20230915	103900	67340360	5310	5320	5320	5310	43
559	20230915	103800	67111740	5320	5320	5320	5320	0
560	20230915	103700	67111740	5320	5320	5320	5320	12
561	20230915	103600	67047900	5320	5320	5320	5320	4
562	20230915	103500	67026620	5340	5340	5340	5340	562
563	20230915	103400	64025540	5320	5320	5320	5320	0
564	20230915	103300	64025540	5320	5320	5320	5320	0
565	20230915	103200	64025540	5320	5320	5320	5320	0
566	20230915	103100	64025540	5320	5320	5320	5320	0
567	20230915	103000	64025540	5320	5320	5320	5320	0
568	20230915	102900	64025540	5320	5320	5320	5320	0
569	20230915	102800	64025540	5320	5320	5320	5320	0
570	20230915	102700	64025540	5320	5320	5320	5320	0
571	20230915	102600	64025540	5320	5320	5320	5320	0
572	20230915	102500	64025540	5320	5320	5320	5320	100
573	20230915	102400	63493540	5340	5340	5340	5340	0
574	20230915	102300	63493540	5340	5340	5340	5340	0
575	20230915	102200	63493540	5340	5340	5340	5340	0
576	20230915	102100	63493540	5340	5340	5340	5340	10
577	20230915	102000	63440140	5340	5340	5340	5340	10
578	20230915	101900	63386740	5340	5340	5340	5340	100
579	20230915	101800	62852740	5340	5340	5340	5340	0
580	20230915	101700	62852740	5340	5340	5340	5340	299
581	20230915	101600	61256080	5340	5340	5340	5340	0
582	20230915	101500	61256080	5340	5340	5340	5340	0
583	20230915	101400	61256080	5340	5340	5340	5340	0
584	20230915	101300	61256080	5340	5340	5340	5340	0
585	20230915	101200	61256080	5340	5340	5340	5340	0
586	20230915	101100	61256080	5340	5340	5340	5340	0
587	20230915	101000	61256080	5340	5340	5340	5340	0
588	20230915	100900	61256080	5340	5340	5340	5340	0
589	20230915	100800	61256080	5340	5340	5340	5340	0
590	20230915	100700	61256080	5340	5340	5340	5340	0
591	20230915	100600	61256080	5340	5340	5340	5340	0
592	20230915	100500	61256080	5340	5310	5340	5310	2
593	20230915	100400	61245430	5340	5340	5340	5340	0
594	20230915	100300	61245430	5340	5340	5340	5340	0
595	20230915	100200	61245430	5340	5340	5340	5340	0
596	20230915	100100	61245430	5340	5340	5340	5340	41
597	20230915	100000	61026490	5340	5340	5340	5340	0
598	20230915	095900	61026490	5340	5340	5340	5340	47
599	20230915	095800	60775510	5340	5340	5340	5340	0
600	20230915	095700	60775510	5340	5340	5340	5340	0
601	20230915	095600	60775510	5340	5340	5340	5340	1
602	20230915	095500	60770170	5300	5300	5300	5300	0
603	20230915	095400	60770170	5300	5300	5300	5300	0
604	20230915	095300	60770170	5300	5300	5300	5300	0
605	20230915	095200	60770170	5300	5300	5300	5300	0
606	20230915	095100	60770170	5300	5300	5300	5300	0
607	20230915	095000	60770170	5300	5300	5300	5300	5792
608	20230915	094900	30072570	5310	5320	5320	5310	1708
609	20230915	094800	20998940	5330	5330	5330	5330	0
610	20230915	094700	20998940	5330	5330	5330	5330	68
611	20230915	094600	20636500	5330	5330	5330	5330	0
612	20230915	094500	20636500	5330	5330	5330	5330	0
613	20230915	094400	20636500	5330	5330	5330	5330	0
614	20230915	094300	20636500	5330	5330	5330	5330	0
615	20230915	094200	20636500	5330	5330	5330	5330	0
616	20230915	094100	20636500	5330	5330	5330	5330	0
617	20230915	094000	20636500	5330	5330	5330	5330	93
618	20230915	093900	20140810	5330	5330	5330	5330	49
619	20230915	093800	19879640	5330	5330	5330	5330	2
620	20230915	093700	19868980	5320	5320	5320	5320	0
621	20230915	093600	19868980	5320	5320	5320	5320	0
622	20230915	093500	19868980	5320	5320	5320	5320	0
623	20230915	093400	19868980	5320	5320	5320	5320	113
624	20230915	093300	19267820	5320	5320	5320	5320	0
625	20230915	093200	19267820	5320	5320	5320	5320	1
626	20230915	093100	19262500	5330	5330	5330	5330	0
627	20230915	093000	19262500	5330	5330	5330	5330	20
628	20230915	092900	19155900	5320	5320	5320	5320	0
629	20230915	092800	19155900	5320	5320	5320	5320	0
630	20230915	092700	19155900	5320	5320	5320	5320	4
631	20230915	092600	19134620	5320	5320	5320	5320	50
632	20230915	092500	18868620	5330	5330	5330	5330	0
633	20230915	092400	18868620	5330	5330	5330	5330	0
634	20230915	092300	18868620	5330	5330	5330	5330	0
635	20230915	092200	18868620	5330	5330	5330	5330	14
636	20230915	092100	18794000	5340	5340	5340	5340	0
637	20230915	092000	18794000	5340	5340	5340	5340	0
638	20230915	091900	18794000	5340	5340	5340	5340	1
639	20230915	091800	18788660	5310	5310	5310	5310	0
640	20230915	091700	18788660	5310	5310	5310	5310	1
641	20230915	091600	18783350	5310	5310	5310	5310	0
642	20230915	091500	18783350	5310	5340	5340	5310	1747
643	20230915	091400	9496440	5340	5340	5340	5340	7
644	20230915	091300	9459060	5340	5340	5340	5340	0
645	20230915	091200	9459060	5340	5340	5340	5340	354
646	20230915	091100	7568700	5340	5340	5340	5340	100
647	20230915	091000	7034700	5330	5330	5330	5330	343
648	20230915	090900	5206510	5310	5310	5310	5310	0
649	20230915	090800	5206510	5310	5310	5310	5310	0
650	20230915	090700	5206510	5310	5310	5310	5310	0
651	20230915	090600	5206510	5310	5320	5320	5310	826
652	20230915	090500	813200	5350	5350	5350	5350	0
653	20230915	090400	813200	5350	5350	5350	5350	0
654	20230915	090300	813200	5350	5350	5350	5350	0
655	20230915	090200	813200	5350	5350	5350	5350	0
656	20230915	090100	813200	5350	5350	5350	5350	0
657	20230915	090000	813200	5350	5350	5350	5350	152